Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alleghany Corp (NY: Y )

847.79 UNCHANGED
Last Price Updated: 7:00 PM EDT, Oct 18, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2015 459.07 459.56 453.83 454.68 61,897 -4.92(-1.07%)
Feb 26, 2015 456.33 464.32 456.33 459.60 75,082 +1.10(+0.24%)
Feb 25, 2015 461.86 464.81 451.29 458.50 27,599 -0.96(-0.21%)
Feb 24, 2015 460.48 466.43 458.78 459.46 38,275 -2.91(-0.63%)
Feb 23, 2015 464.33 464.92 459.07 462.37 43,588 -0.32(-0.07%)
Feb 20, 2015 457.94 464.37 455.14 462.69 41,987 +2.40(+0.52%)
Feb 19, 2015 453.99 460.41 453.99 460.29 23,744 +3.20(+0.70%)
Feb 18, 2015 454.88 461.26 452.95 457.09 59,436 +0.76(+0.17%)
Feb 17, 2015 455.06 460.93 453.55 456.33 57,594 -1.13(-0.25%)
Feb 13, 2015 460.57 457.46 457.46 457.46 48,534 -0.17(-0.04%)
Feb 12, 2015 460.50 460.50 454.90 457.64 31,106 +0.77(+0.17%)
Feb 11, 2015 451.36 460.56 450.49 456.87 33,088 +5.27(+1.17%)
Feb 10, 2015 452.81 453.51 449.75 451.59 45,335 +2.99(+0.67%)
Feb 09, 2015 447.90 451.25 446.45 448.60 37,181 -1.29(-0.29%)
Feb 06, 2015 447.38 453.20 442.38 449.89 43,713 -2.15(-0.47%)
Feb 05, 2015 447.57 452.07 446.16 452.04 41,481 +5.71(+1.28%)
Feb 04, 2015 445.31 447.03 442.77 446.33 47,321 +3.77(+0.85%)
Feb 03, 2015 437.87 442.62 432.73 442.56 59,719 +9.03(+2.08%)
Feb 02, 2015 427.90 433.96 425.56 433.53 66,408 +8.15(+1.92%)
Jan 30, 2015 432.99 432.99 423.86 425.38 69,190 -6.75(-1.56%)
Jan 29, 2015 431.01 432.19 426.94 432.14 56,959 +0.38(+0.09%)
Jan 28, 2015 437.99 440.69 430.08 431.76 48,812 -5.63(-1.29%)
Jan 27, 2015 434.44 439.61 433.65 437.39 36,493 -3.21(-0.73%)
Jan 26, 2015 434.75 442.12 432.18 440.61 51,694 +3.44(+0.79%)
Jan 23, 2015 439.86 444.14 433.21 437.16 31,460 -1.48(-0.34%)
Jan 22, 2015 432.54 440.58 429.03 438.64 38,737 +10.01(+2.33%)
Jan 21, 2015 430.86 434.89 425.48 428.63 56,194 -1.55(-0.36%)
Jan 20, 2015 434.61 442.42 426.15 430.18 54,140 -6.02(-1.38%)
Jan 16, 2015 421.93 437.51 421.93 436.21 52,601 +12.25(+2.89%)
Jan 15, 2015 426.27 427.24 421.09 423.96 43,779 -2.32(-0.54%)
Jan 14, 2015 426.98 430.82 419.95 426.28 73,487 -5.45(-1.26%)
Jan 13, 2015 439.25 442.19 429.18 431.72 49,568 -3.11(-0.71%)
Jan 12, 2015 437.55 445.77 433.34 434.83 51,309 -2.08(-0.48%)
Jan 09, 2015 437.79 439.30 435.16 436.91 42,230 -0.88(-0.20%)
Jan 08, 2015 438.15 441.88 433.68 437.79 75,242 +3.69(+0.85%)
Jan 07, 2015 435.07 436.81 427.27 434.10 50,609 +1.63(+0.38%)
Jan 06, 2015 436.66 438.05 429.12 432.47 47,351 -2.56(-0.59%)
Jan 05, 2015 441.27 441.27 434.95 435.03 55,855 -9.60(-2.16%)
Jan 02, 2015 447.92 451.13 440.33 444.64 53,888 -1.35(-0.30%)
Dec 31, 2014 455.70 445.98 445.98 445.98 55,497 -7.47(-1.65%)
Dec 30, 2014 450.63 455.76 448.40 453.45 33,694 +2.94(+0.65%)
Dec 29, 2014 448.04 453.51 445.50 450.51 55,541 +3.22(+0.72%)
Dec 26, 2014 451.08 451.90 446.33 447.29 46,759 -1.35(-0.30%)
Dec 24, 2014 447.93 448.64 448.64 448.64 19,330 -0.31(-0.07%)
Dec 23, 2014 449.38 451.61 448.50 448.95 37,149 +0.38(+0.08%)
Dec 22, 2014 455.12 456.25 446.72 448.57 107,328 -15.21(-3.28%)
Dec 19, 2014 433.48 463.78 433.48 463.78 276,360 +29.49(+6.79%)
Dec 18, 2014 431.71 434.33 423.67 434.29 59,734 +8.42(+1.98%)
Dec 17, 2014 421.69 427.00 418.45 425.87 81,724 +4.23(+1.00%)
Dec 16, 2014 426.88 431.09 421.60 421.64 127,538 -4.91(-1.15%)
Dec 15, 2014 433.50 435.23 424.67 426.55 61,194 -2.66(-0.62%)
Dec 12, 2014 432.03 435.39 428.44 429.21 76,156 -7.00(-1.60%)
Dec 11, 2014 435.71 440.77 434.74 436.21 43,970 +0.71(+0.16%)
Dec 10, 2014 438.05 440.82 434.43 435.50 48,053 -4.80(-1.09%)
Dec 09, 2014 447.44 448.52 438.92 440.30 80,276 -11.78(-2.61%)
Dec 08, 2014 445.69 453.18 443.31 452.07 67,376 +6.71(+1.51%)
Dec 05, 2014 443.64 445.77 442.44 445.37 35,223 +0.24(+0.05%)
Dec 04, 2014 438.81 445.13 438.81 445.13 43,498 +4.37(+0.99%)
Dec 03, 2014 446.22 446.64 438.92 440.76 63,072 -7.19(-1.60%)
Dec 02, 2014 439.54 449.00 439.54 447.95 61,244 +10.06(+2.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.