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 (%)
Sep 30, 2019 777.96 781.59 775.68 780.76 37,257 +3.43(+0.44%)
Sep 27, 2019 782.04 783.15 772.36 777.33 40,871 -3.57(-0.46%)
Sep 26, 2019 778.24 785.19 763.99 780.90 34,895 +2.15(+0.28%)
Sep 25, 2019 764.00 785.46 764.00 778.75 74,157 +14.68(+1.92%)
Sep 24, 2019 763.73 774.39 763.73 764.07 49,184 +2.36(+0.31%)
Sep 23, 2019 754.54 765.43 754.54 761.71 47,157 +5.71(+0.75%)
Sep 20, 2019 759.67 762.95 752.93 756.01 124,656 -5.52(-0.72%)
Sep 19, 2019 766.75 773.18 759.20 761.53 45,260 -4.38(-0.57%)
Sep 18, 2019 756.85 767.17 754.57 765.91 64,304 +7.86(+1.04%)
Sep 17, 2019 748.08 758.05 747.54 758.05 54,536 +10.07(+1.35%)
Sep 16, 2019 749.82 754.86 742.60 747.98 44,634 -7.14(-0.95%)
Sep 13, 2019 758.07 758.07 748.59 755.13 57,934 +1.79(+0.24%)
Sep 12, 2019 750.72 756.49 750.36 753.34 44,932 +4.33(+0.58%)
Sep 11, 2019 757.00 757.00 745.52 749.01 53,074 -5.39(-0.71%)
Sep 10, 2019 756.47 758.35 747.73 754.40 72,135 -1.38(-0.18%)
Sep 09, 2019 768.07 771.73 753.76 755.78 55,796 -7.61(-1.00%)
Sep 06, 2019 758.00 770.72 756.78 763.40 75,407 +8.74(+1.16%)
Sep 05, 2019 753.83 781.70 753.50 754.66 112,186 +9.32(+1.25%)
Sep 04, 2019 742.77 745.97 738.86 745.34 56,856 +8.52(+1.16%)
Sep 03, 2019 727.73 738.03 727.73 736.82 53,028 +3.47(+0.47%)
Aug 30, 2019 738.57 738.57 726.17 733.34 75,917 -1.22(-0.17%)
Aug 29, 2019 732.93 737.16 730.75 734.56 73,870 +6.73(+0.93%)
Aug 28, 2019 727.74 729.75 721.52 727.83 65,556 -1.19(-0.16%)
Aug 27, 2019 737.92 738.60 727.78 729.02 68,553 -5.11(-0.70%)
Aug 26, 2019 727.82 734.72 723.89 734.13 75,552 +11.24(+1.55%)
Aug 23, 2019 736.90 743.74 721.26 722.90 78,983 -15.01(-2.03%)
Aug 22, 2019 733.22 741.07 730.25 737.91 55,157 +6.60(+0.90%)
Aug 21, 2019 735.56 737.99 729.40 731.32 66,462 +0.06(+0.01%)
Aug 20, 2019 745.26 746.44 731.26 731.26 60,324 -18.10(-2.41%)
Aug 19, 2019 740.12 750.66 740.12 749.35 123,324 +14.68(+2.00%)
Aug 16, 2019 731.82 738.33 727.31 734.67 72,648 +7.42(+1.02%)
Aug 15, 2019 724.02 731.45 722.25 727.25 60,675 +5.87(+0.81%)
Aug 14, 2019 730.45 736.91 718.06 721.38 58,653 -16.09(-2.18%)
Aug 13, 2019 726.39 740.24 724.40 737.47 104,819 +8.77(+1.20%)
Aug 12, 2019 730.44 737.98 728.70 728.70 42,382 -5.73(-0.78%)
Aug 09, 2019 725.10 743.35 723.01 734.43 72,954 +12.14(+1.68%)
Aug 08, 2019 727.24 730.64 713.15 722.28 153,428 +0.31(+0.04%)
Aug 07, 2019 689.98 726.69 682.06 721.97 170,853 +41.61(+6.12%)
Aug 06, 2019 662.95 680.64 660.29 680.36 73,697 +19.72(+2.99%)
Aug 05, 2019 670.00 673.07 658.37 660.63 68,026 -16.67(-2.46%)
Aug 02, 2019 675.22 682.71 675.22 677.30 62,430 +0.94(+0.14%)
Aug 01, 2019 672.34 689.98 672.34 676.36 104,322 +5.25(+0.78%)
Jul 31, 2019 687.58 690.02 670.95 671.12 104,414 -15.27(-2.22%)
Jul 30, 2019 678.62 689.15 678.62 686.38 43,767 +4.63(+0.68%)
Jul 29, 2019 689.05 691.88 678.82 681.75 76,163 -7.21(-1.05%)
Jul 26, 2019 680.23 688.97 676.29 688.97 70,093 +8.70(+1.28%)
Jul 25, 2019 676.18 684.87 675.29 680.27 36,475 +2.31(+0.34%)
Jul 24, 2019 672.77 681.30 672.28 677.96 42,143 +3.83(+0.57%)
Jul 23, 2019 671.56 675.66 662.57 674.13 44,734 +2.57(+0.38%)
Jul 22, 2019 677.55 677.55 670.03 671.56 42,304 -6.79(-1.00%)
Jul 19, 2019 684.60 687.54 677.44 678.35 48,943 -5.19(-0.76%)
Jul 18, 2019 675.43 686.38 675.43 683.53 65,810 +6.83(+1.01%)
Jul 17, 2019 681.17 683.18 676.70 676.70 84,859 -5.44(-0.80%)
Jul 16, 2019 691.38 695.85 682.11 682.15 44,490 -10.07(-1.45%)
Jul 15, 2019 690.83 698.45 689.98 692.22 53,972 +2.53(+0.37%)
Jul 12, 2019 689.29 692.04 683.67 689.68 71,115 +1.40(+0.20%)
Jul 11, 2019 688.41 690.42 681.71 688.28 63,185 -0.17(-0.02%)
Jul 10, 2019 697.96 699.37 686.24 688.45 63,730 -7.07(-1.02%)
Jul 09, 2019 683.12 699.22 683.12 695.51 107,096 +11.43(+1.67%)
Jul 08, 2019 689.61 689.61 681.08 684.08 99,852 -6.79(-0.98%)
Jul 05, 2019 685.03 690.95 681.51 690.88 59,467 +3.40(+0.49%)
Jul 03, 2019 682.42 690.05 682.42 687.48 46,388 +5.74(+0.84%)
Jul 02, 2019 680.19 684.82 678.55 681.74 67,492 +2.74(+0.40%)
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.