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 (%)
Jun 30, 2022 832.65 833.30 832.00 833.10 56,668 +0.55(+0.07%)
Jun 29, 2022 833.14 834.76 831.95 832.55 108,109 +0.15(+0.02%)
Jun 28, 2022 836.60 836.60 831.62 832.40 131,110 -1.47(-0.18%)
Jun 27, 2022 833.00 835.33 832.42 833.87 93,558 +0.37(+0.04%)
Jun 24, 2022 833.08 834.79 832.00 833.50 132,149 +1.19(+0.14%)
Jun 23, 2022 831.78 833.00 830.65 832.31 85,043 +1.31(+0.16%)
Jun 22, 2022 830.51 831.55 829.52 831.00 138,757 +1.15(+0.14%)
Jun 21, 2022 831.01 832.23 829.52 829.85 255,244 -0.65(-0.08%)
Jun 17, 2022 831.99 831.99 827.50 830.50 201,632 +0.02(+0.00%)
Jun 16, 2022 830.00 830.85 829.71 830.48 208,504 -0.93(-0.11%)
Jun 15, 2022 833.60 833.60 831.31 831.41 107,879 -0.59(-0.07%)
Jun 14, 2022 832.89 833.73 831.00 832.00 171,199 +0.00(+0.00%)
Jun 13, 2022 833.13 834.28 832.00 832.00 198,558 -2.11(-0.25%)
Jun 10, 2022 833.11 835.21 833.11 834.11 105,979 -0.50(-0.06%)
Jun 09, 2022 834.54 835.63 832.50 834.61 92,696 +0.45(+0.05%)
Jun 08, 2022 835.00 835.83 833.57 834.16 47,786 -1.79(-0.21%)
Jun 07, 2022 833.98 836.25 833.98 835.95 62,696 +1.82(+0.22%)
Jun 06, 2022 833.61 834.95 832.86 834.13 85,985 -0.03(-0.00%)
Jun 03, 2022 834.81 834.97 833.11 834.16 52,057 -0.95(-0.11%)
Jun 02, 2022 833.01 835.11 832.75 835.11 67,664 +2.38(+0.29%)
Jun 01, 2022 832.80 834.17 831.89 832.73 89,180 -1.05(-0.13%)
May 31, 2022 832.51 835.25 831.88 833.78 188,008 -0.22(-0.03%)
May 27, 2022 834.49 834.95 833.40 834.00 118,977 +0.13(+0.02%)
May 26, 2022 834.00 835.83 833.39 833.87 70,924 +1.36(+0.16%)
May 25, 2022 831.50 834.87 831.19 832.51 72,757 +0.06(+0.01%)
May 24, 2022 834.16 835.43 830.80 832.45 150,261 -0.90(-0.11%)
May 23, 2022 834.73 835.73 833.01 833.35 83,447 -0.66(-0.08%)
May 20, 2022 832.00 835.90 830.85 834.01 182,634 +2.18(+0.26%)
May 19, 2022 830.61 833.00 830.26 831.83 183,077 +1.32(+0.16%)
May 18, 2022 833.49 833.51 830.51 830.51 187,191 -2.71(-0.33%)
May 17, 2022 835.00 835.40 832.17 833.22 110,095 +0.12(+0.01%)
May 16, 2022 835.51 836.11 832.11 833.10 75,388 -3.90(-0.47%)
May 13, 2022 832.16 837.00 830.85 837.00 146,059 +5.24(+0.63%)
May 12, 2022 831.82 832.37 829.85 831.76 323,902 +1.14(+0.14%)
May 11, 2022 832.37 833.85 830.61 830.62 135,610 -0.49(-0.06%)
May 10, 2022 830.52 832.99 830.33 831.11 204,196 +0.54(+0.07%)
May 09, 2022 831.42 833.34 829.41 830.57 215,112 -0.69(-0.08%)
May 06, 2022 835.00 835.37 831.26 831.26 321,279 -3.49(-0.42%)
May 05, 2022 835.90 835.94 834.00 834.75 217,836 -1.26(-0.15%)
May 04, 2022 838.15 838.50 834.66 836.01 176,974 -2.14(-0.26%)
May 03, 2022 839.83 839.98 835.60 838.15 217,275 +0.66(+0.08%)
May 02, 2022 837.54 840.33 835.35 837.49 172,286 +0.99(+0.12%)
Apr 29, 2022 840.71 840.97 835.96 836.50 169,527 -5.19(-0.62%)
Apr 28, 2022 839.58 842.05 837.29 841.69 200,532 +5.68(+0.68%)
Apr 27, 2022 837.21 841.59 836.01 836.01 234,219 -0.99(-0.12%)
Apr 26, 2022 835.25 843.23 835.25 837.00 258,856 +0.00(+0.00%)
Apr 25, 2022 835.31 838.17 832.04 837.00 238,850 +1.75(+0.21%)
Apr 22, 2022 837.21 837.21 834.54 835.25 157,593 -0.75(-0.09%)
Apr 21, 2022 839.25 840.00 836.00 836.00 168,711 -1.01(-0.12%)
Apr 20, 2022 838.68 839.77 836.77 837.01 121,796 -0.27(-0.03%)
Apr 19, 2022 838.60 840.96 834.18 837.28 313,430 -2.03(-0.24%)
Apr 18, 2022 841.61 844.56 838.38 839.31 250,766 -6.18(-0.73%)
Apr 14, 2022 845.01 847.68 844.85 845.49 101,730 -0.41(-0.05%)
Apr 13, 2022 848.00 849.31 845.28 845.90 92,062 -2.12(-0.25%)
Apr 12, 2022 847.14 850.71 846.37 848.02 124,382 +3.33(+0.39%)
Apr 11, 2022 849.59 850.00 844.69 844.69 109,283 -3.31(-0.39%)
Apr 08, 2022 852.95 853.50 847.61 848.00 179,307 -4.92(-0.58%)
Apr 07, 2022 849.50 853.44 848.00 852.92 92,936 +1.68(+0.20%)
Apr 06, 2022 851.39 853.92 849.36 851.24 193,382 -1.76(-0.21%)
Apr 05, 2022 850.33 857.00 849.88 853.00 176,214 +0.85(+0.10%)
Apr 04, 2022 852.62 855.70 848.42 852.15 215,512 -2.67(-0.31%)
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.