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 (%)
May 31, 2018 560.40 561.94 549.29 558.40 333,985 -4.24(-0.75%)
May 30, 2018 556.70 565.40 556.52 562.64 139,942 +10.08(+1.82%)
May 29, 2018 560.61 560.61 546.60 552.56 128,297 -10.58(-1.88%)
May 25, 2018 563.14 563.14 563.14 0 -0.05(-0.01%)
May 24, 2018 563.15 565.00 558.15 563.19 110,287 +0.04(+0.01%)
May 23, 2018 569.60 569.60 561.18 563.15 56,648 -6.88(-1.21%)
May 22, 2018 569.48 573.54 566.65 570.03 65,158 +0.37(+0.07%)
May 21, 2018 567.35 573.28 567.32 569.65 58,578 +3.94(+0.70%)
May 18, 2018 568.51 571.76 565.71 565.71 65,196 -3.24(-0.57%)
May 17, 2018 571.01 574.09 564.50 568.95 62,020 -1.97(-0.34%)
May 16, 2018 573.63 575.05 567.60 570.92 51,168 -1.58(-0.28%)
May 15, 2018 568.48 574.38 568.48 572.49 80,693 +1.49(+0.26%)
May 14, 2018 574.71 575.11 570.35 571.01 78,498 -2.30(-0.40%)
May 11, 2018 570.58 579.19 569.68 573.31 50,926 +5.90(+1.04%)
May 10, 2018 566.65 569.09 563.72 567.40 105,258 +2.48(+0.44%)
May 09, 2018 563.18 566.61 560.57 564.93 67,047 +4.05(+0.72%)
May 08, 2018 555.02 566.70 555.02 560.88 73,937 -2.60(-0.46%)
May 07, 2018 568.15 570.76 563.48 563.48 49,525 -1.70(-0.30%)
May 04, 2018 552.19 567.87 552.19 565.18 81,142 +10.64(+1.92%)
May 03, 2018 557.42 562.55 550.15 554.54 81,098 -5.58(-1.00%)
May 02, 2018 566.59 566.59 558.10 560.12 88,767 -8.74(-1.54%)
May 01, 2018 561.28 570.51 560.14 568.86 110,387 +6.44(+1.14%)
Apr 30, 2018 570.72 572.36 561.84 562.42 97,817 -7.91(-1.39%)
Apr 27, 2018 568.18 572.44 567.92 570.33 84,618 +1.28(+0.23%)
Apr 26, 2018 571.72 574.10 567.73 569.05 60,353 -3.54(-0.62%)
Apr 25, 2018 572.30 577.13 569.80 572.59 62,872 +0.06(+0.01%)
Apr 24, 2018 576.11 578.74 570.49 572.53 133,226 -3.08(-0.54%)
Apr 23, 2018 576.40 581.73 574.67 575.62 63,423 +0.69(+0.12%)
Apr 20, 2018 577.20 581.75 571.53 574.92 141,504 -2.69(-0.47%)
Apr 19, 2018 578.52 583.84 576.69 577.61 61,442 -2.56(-0.44%)
Apr 18, 2018 580.73 584.64 578.87 580.18 100,078 -1.00(-0.17%)
Apr 17, 2018 582.23 590.16 580.21 581.17 55,959 +1.21(+0.21%)
Apr 16, 2018 580.29 586.25 579.87 579.96 95,202 +3.39(+0.59%)
Apr 13, 2018 584.03 584.08 574.95 576.58 64,565 -4.44(-0.76%)
Apr 12, 2018 577.95 584.96 577.43 581.02 82,586 +6.31(+1.10%)
Apr 11, 2018 575.90 581.74 572.46 574.71 54,140 -3.93(-0.68%)
Apr 10, 2018 586.53 589.05 577.98 578.64 93,391 -1.12(-0.19%)
Apr 09, 2018 583.62 589.40 579.40 579.76 70,260 +0.36(+0.06%)
Apr 06, 2018 590.00 592.59 576.07 579.40 81,281 -15.74(-2.64%)
Apr 05, 2018 599.51 600.08 595.11 595.14 43,586 -1.73(-0.29%)
Apr 04, 2018 585.75 599.63 583.96 596.87 63,760 +3.30(+0.56%)
Apr 03, 2018 589.00 596.47 586.62 593.57 64,767 +7.35(+1.25%)
Apr 02, 2018 601.35 604.83 580.59 586.22 65,309 -15.12(-2.51%)
Mar 29, 2018 601.35 601.35 601.35 0 +9.28(+1.57%)
Mar 28, 2018 579.65 593.52 578.46 592.07 58,305 +13.85(+2.39%)
Mar 27, 2018 595.21 597.32 576.75 578.22 74,715 -14.81(-2.50%)
Mar 26, 2018 567.74 594.85 567.74 593.03 98,551 +29.05(+5.15%)
Mar 23, 2018 580.56 582.94 562.82 563.98 94,906 -15.92(-2.75%)
Mar 22, 2018 593.51 597.16 579.88 579.90 107,718 -19.14(-3.20%)
Mar 21, 2018 600.82 605.82 596.42 599.04 81,757 -2.21(-0.37%)
Mar 20, 2018 614.42 614.42 601.21 601.26 82,981 -12.82(-2.09%)
Mar 19, 2018 614.34 617.97 610.11 614.08 59,490 -0.73(-0.12%)
Mar 16, 2018 610.88 620.11 610.88 614.81 90,382 +5.01(+0.82%)
Mar 15, 2018 615.61 615.61 605.70 609.80 41,796 -4.14(-0.67%)
Mar 14, 2018 617.25 617.66 613.20 613.94 44,081 -1.43(-0.23%)
Mar 13, 2018 618.51 619.81 611.60 615.37 29,090 +0.27(+0.04%)
Mar 12, 2018 620.74 622.15 611.83 615.10 80,630 -3.98(-0.64%)
Mar 09, 2018 608.72 621.07 602.87 619.08 58,898 +14.18(+2.34%)
Mar 08, 2018 618.04 619.75 600.80 604.90 76,112 -10.29(-1.67%)
Mar 07, 2018 622.00 607.91 615.18 89,594 -5.11(-0.82%)
Mar 06, 2018 604.39 622.99 598.13 620.29 102,644 +16.58(+2.75%)
Mar 05, 2018 578.60 605.27 575.12 603.71 62,041 +22.38(+3.85%)
Mar 02, 2018 570.20 584.99 567.85 581.33 66,126 +9.91(+1.73%)
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.