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 29, 2015 462.73 463.46 457.17 457.39 247,947 -4.87(-1.05%)
May 28, 2015 462.75 465.73 459.38 462.25 112,065 -3.00(-0.65%)
May 27, 2015 463.06 468.21 462.38 465.26 78,122 +2.78(+0.60%)
May 26, 2015 468.40 471.77 460.95 462.48 89,816 -5.86(-1.25%)
May 22, 2015 471.63 468.33 468.33 468.33 91,144 -3.66(-0.77%)
May 21, 2015 479.19 480.48 471.99 471.99 82,271 -6.82(-1.42%)
May 20, 2015 469.36 487.79 467.55 478.81 328,599 +9.21(+1.96%)
May 19, 2015 469.08 471.07 467.47 469.61 75,633 +0.89(+0.19%)
May 18, 2015 461.18 468.76 460.38 468.72 62,360 +5.90(+1.27%)
May 15, 2015 468.03 468.46 461.99 462.82 43,546 -6.46(-1.38%)
May 14, 2015 463.80 469.30 461.88 469.28 127,031 +7.18(+1.55%)
May 13, 2015 463.69 466.05 461.18 462.10 44,886 -1.50(-0.32%)
May 12, 2015 463.91 466.69 460.90 463.60 56,855 -2.09(-0.45%)
May 11, 2015 460.90 466.71 459.03 465.69 130,737 +3.35(+0.72%)
May 08, 2015 465.71 466.62 460.70 462.34 58,500 -1.35(-0.29%)
May 07, 2015 457.67 463.72 456.80 463.69 59,044 +3.78(+0.82%)
May 06, 2015 455.62 459.91 452.26 459.91 44,148 +3.19(+0.70%)
May 05, 2015 462.61 464.88 454.69 456.72 57,652 -6.53(-1.41%)
May 04, 2015 458.43 463.37 458.21 463.25 118,895 +5.39(+1.18%)
May 01, 2015 459.27 459.45 457.37 457.87 28,089 +2.24(+0.49%)
Apr 30, 2015 457.52 461.32 453.92 455.62 62,861 -4.01(-0.87%)
Apr 29, 2015 458.40 460.89 456.09 459.64 50,741 -0.71(-0.15%)
Apr 28, 2015 458.32 461.81 457.12 460.35 63,408 +2.34(+0.51%)
Apr 27, 2015 459.09 461.81 457.10 458.01 51,434 -0.96(-0.21%)
Apr 24, 2015 459.37 460.50 457.05 458.97 31,961 +1.66(+0.36%)
Apr 23, 2015 453.69 460.60 450.74 457.31 49,492 +3.98(+0.88%)
Apr 22, 2015 455.12 455.50 449.58 453.32 60,298 -1.77(-0.39%)
Apr 21, 2015 462.50 462.50 454.15 455.10 52,210 -3.83(-0.83%)
Apr 20, 2015 461.58 461.58 456.96 458.93 40,526 +0.04(+0.01%)
Apr 17, 2015 461.09 461.09 453.63 458.89 36,158 -5.41(-1.16%)
Apr 16, 2015 468.12 469.76 462.22 464.29 77,018 -2.89(-0.62%)
Apr 15, 2015 470.25 473.30 467.17 467.18 79,739 -2.03(-0.43%)
Apr 14, 2015 469.27 470.71 462.28 469.21 77,677 +3.09(+0.66%)
Apr 13, 2015 465.91 472.66 465.25 466.12 56,019 -1.40(-0.30%)
Apr 10, 2015 468.07 468.50 464.40 467.52 53,444 +2.20(+0.47%)
Apr 09, 2015 467.93 468.86 462.63 465.31 71,497 -1.07(-0.23%)
Apr 08, 2015 464.90 467.38 463.76 466.38 41,268 +1.63(+0.35%)
Apr 07, 2015 471.50 473.91 462.34 464.76 111,861 -7.03(-1.49%)
Apr 06, 2015 468.62 475.20 466.40 471.79 50,674 +2.29(+0.49%)
Apr 02, 2015 469.90 469.50 469.50 469.50 39,388 -1.43(-0.30%)
Apr 01, 2015 468.21 473.38 466.62 470.93 43,462 +2.34(+0.50%)
Mar 31, 2015 469.92 472.38 466.92 468.60 69,924 -2.89(-0.61%)
Mar 30, 2015 467.63 473.15 466.24 471.48 45,077 +6.23(+1.34%)
Mar 27, 2015 462.46 468.03 461.86 465.26 60,811 +1.55(+0.33%)
Mar 26, 2015 465.13 467.21 461.21 463.71 33,466 -1.09(-0.23%)
Mar 25, 2015 473.67 473.67 464.65 464.80 43,149 -6.46(-1.37%)
Mar 24, 2015 471.48 473.04 467.14 471.25 39,537 -0.70(-0.15%)
Mar 23, 2015 477.27 479.14 471.19 471.95 45,520 -2.53(-0.53%)
Mar 20, 2015 470.86 475.50 469.94 474.48 81,314 +6.23(+1.33%)
Mar 19, 2015 474.08 474.08 467.57 468.26 31,150 -5.67(-1.20%)
Mar 18, 2015 468.07 475.68 461.86 473.93 71,299 +5.15(+1.10%)
Mar 17, 2015 465.17 469.17 461.42 468.78 104,921 +1.88(+0.40%)
Mar 16, 2015 458.82 468.05 456.14 466.90 66,161 +8.25(+1.80%)
Mar 13, 2015 453.01 458.66 448.96 458.66 61,128 +0.89(+0.20%)
Mar 12, 2015 450.98 458.98 449.07 457.76 75,182 +10.77(+2.41%)
Mar 11, 2015 444.52 454.38 442.15 446.99 63,516 +5.25(+1.19%)
Mar 10, 2015 449.16 449.83 440.86 441.74 65,248 -12.18(-2.68%)
Mar 09, 2015 453.15 456.74 450.68 453.92 52,605 +3.23(+0.72%)
Mar 06, 2015 450.31 456.56 448.99 450.69 62,961 +0.00(+0.00%)
Mar 05, 2015 449.64 452.41 448.56 450.69 33,278 +1.93(+0.43%)
Mar 04, 2015 454.16 456.09 448.75 448.75 39,034 -7.33(-1.61%)
Mar 03, 2015 454.72 462.97 454.68 456.09 42,400 +0.94(+0.21%)
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.