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, 2021 629.88 638.08 625.01 624.41 66,850 -3.40(-0.54%)
Sep 29, 2021 627.85 631.34 624.80 627.81 55,658 +3.93(+0.63%)
Sep 28, 2021 626.20 635.22 623.85 623.88 52,800 -5.83(-0.93%)
Sep 27, 2021 636.15 640.60 629.23 629.71 43,568 -1.01(-0.16%)
Sep 24, 2021 629.00 637.78 629.00 630.72 41,125 +0.86(+0.14%)
Sep 23, 2021 629.42 637.22 626.87 629.86 39,970 +2.19(+0.35%)
Sep 22, 2021 630.07 639.20 622.20 627.67 44,907 +0.62(+0.10%)
Sep 21, 2021 628.82 632.15 620.83 627.05 66,812 -0.36(-0.06%)
Sep 20, 2021 608.50 628.97 605.14 627.41 100,583 +9.86(+1.60%)
Sep 17, 2021 622.08 625.00 616.09 617.55 156,439 -3.95(-0.64%)
Sep 16, 2021 628.38 629.93 621.50 621.50 49,186 -4.40(-0.70%)
Sep 15, 2021 619.44 629.72 616.51 625.90 65,788 +6.33(+1.02%)
Sep 14, 2021 636.99 636.99 619.57 619.57 65,536 -15.05(-2.37%)
Sep 13, 2021 640.04 642.99 632.06 634.62 47,770 -1.49(-0.23%)
Sep 10, 2021 649.17 649.17 634.88 636.11 49,006 -8.33(-1.29%)
Sep 09, 2021 649.53 655.09 644.43 644.44 60,789 -8.37(-1.28%)
Sep 08, 2021 640.83 654.24 640.83 652.81 86,884 +9.78(+1.52%)
Sep 07, 2021 656.72 659.40 642.58 643.03 92,649 -19.74(-2.98%)
Sep 03, 2021 669.42 670.78 662.72 662.77 45,793 -7.20(-1.07%)
Sep 02, 2021 678.19 679.29 669.00 669.97 53,665 -7.35(-1.09%)
Sep 01, 2021 679.22 683.13 670.60 677.32 61,479 +0.63(+0.09%)
Aug 31, 2021 674.08 681.64 674.08 676.69 59,513 +1.17(+0.17%)
Aug 30, 2021 684.99 685.26 675.44 675.52 46,852 -9.50(-1.39%)
Aug 27, 2021 673.67 685.85 671.59 685.02 65,038 +15.27(+2.28%)
Aug 26, 2021 685.85 685.85 669.75 669.75 54,054 -16.84(-2.45%)
Aug 25, 2021 681.84 688.74 680.38 686.59 45,718 +3.97(+0.58%)
Aug 24, 2021 683.16 689.84 681.66 682.62 28,537 -2.16(-0.32%)
Aug 23, 2021 695.00 697.38 683.30 684.78 51,380 -7.96(-1.15%)
Aug 20, 2021 690.98 699.52 689.38 692.74 90,360 +1.49(+0.22%)
Aug 19, 2021 685.17 695.12 685.17 691.25 54,491 +1.80(+0.26%)
Aug 18, 2021 690.00 694.78 688.90 689.45 53,991 -1.20(-0.17%)
Aug 17, 2021 684.56 692.30 684.56 690.65 58,720 +2.33(+0.34%)
Aug 16, 2021 682.10 690.76 682.10 688.32 42,492 +2.71(+0.40%)
Aug 13, 2021 682.12 689.97 682.12 685.61 26,143 +2.05(+0.30%)
Aug 12, 2021 687.04 687.08 681.01 683.56 48,844 +0.19(+0.03%)
Aug 11, 2021 681.30 686.32 680.92 683.37 33,475 +2.39(+0.35%)
Aug 10, 2021 681.30 683.57 675.44 680.98 47,143 -0.69(-0.10%)
Aug 09, 2021 680.42 685.60 674.50 681.67 55,500 +2.09(+0.31%)
Aug 06, 2021 675.00 687.06 670.81 679.58 68,991 +7.84(+1.17%)
Aug 05, 2021 664.13 672.14 663.60 671.74 58,821 +11.96(+1.81%)
Aug 04, 2021 654.02 665.54 654.02 659.78 37,043 +0.13(+0.02%)
Aug 03, 2021 665.06 665.06 655.06 659.65 43,560 -2.15(-0.32%)
Aug 02, 2021 663.99 669.98 658.90 661.80 61,233 -1.30(-0.20%)
Jul 30, 2021 655.19 668.43 655.19 663.10 83,094 +4.53(+0.69%)
Jul 29, 2021 657.00 661.70 652.46 658.57 41,334 +6.64(+1.02%)
Jul 28, 2021 660.85 661.06 646.24 651.93 31,569 -7.68(-1.16%)
Jul 27, 2021 648.17 663.88 648.17 659.61 46,956 +5.91(+0.90%)
Jul 26, 2021 651.81 663.91 650.64 653.70 58,455 -1.98(-0.30%)
Jul 23, 2021 659.07 661.14 652.94 655.68 26,532 -0.51(-0.08%)
Jul 22, 2021 657.85 661.26 654.63 656.19 34,686 -5.99(-0.90%)
Jul 21, 2021 665.74 670.55 660.39 662.18 65,153 +3.00(+0.46%)
Jul 20, 2021 652.99 670.96 652.99 659.18 82,103 +10.02(+1.54%)
Jul 19, 2021 658.68 659.67 641.88 649.16 49,939 -21.55(-3.21%)
Jul 16, 2021 675.31 678.32 669.21 670.71 31,340 -0.26(-0.04%)
Jul 15, 2021 659.53 673.57 657.82 670.97 42,556 +5.22(+0.78%)
Jul 14, 2021 665.91 668.10 664.13 665.75 28,238 +2.49(+0.38%)
Jul 13, 2021 670.49 672.72 663.24 663.26 43,497 -10.64(-1.58%)
Jul 12, 2021 673.61 677.96 670.75 673.90 49,458 +0.23(+0.03%)
Jul 09, 2021 668.80 675.69 665.49 673.67 51,917 +13.24(+2.00%)
Jul 08, 2021 667.09 670.51 658.29 660.43 49,045 -15.30(-2.26%)
Jul 07, 2021 664.60 681.33 663.05 675.73 70,971 +6.46(+0.97%)
Jul 06, 2021 674.17 674.17 661.80 669.27 81,900 -8.68(-1.28%)
Jul 02, 2021 680.22 680.98 674.15 677.95 50,372 +0.24(+0.04%)
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.