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, 2014 402.78 405.24 400.93 402.35 49,220 -1.37(-0.34%)
Sep 29, 2014 403.62 405.96 402.61 403.71 55,213 -2.54(-0.63%)
Sep 26, 2014 404.67 406.57 403.12 406.25 56,331 +2.02(+0.50%)
Sep 25, 2014 405.19 405.70 402.20 404.23 52,039 -1.53(-0.38%)
Sep 24, 2014 404.27 408.62 404.27 405.76 58,388 +1.30(+0.32%)
Sep 23, 2014 408.86 409.83 404.33 404.46 55,912 -4.80(-1.17%)
Sep 22, 2014 413.07 413.41 409.01 409.27 49,611 -3.72(-0.90%)
Sep 19, 2014 413.96 415.43 411.06 412.99 118,370 -0.89(-0.21%)
Sep 18, 2014 411.87 414.75 411.87 413.87 49,038 +2.20(+0.54%)
Sep 17, 2014 409.27 416.32 408.95 411.67 69,892 +1.98(+0.48%)
Sep 16, 2014 409.90 413.65 408.46 409.69 68,777 -0.22(-0.05%)
Sep 15, 2014 411.10 412.16 409.29 409.91 51,001 -0.16(-0.04%)
Sep 12, 2014 409.46 411.35 407.74 410.07 41,466 -1.17(-0.29%)
Sep 11, 2014 409.38 411.79 409.38 411.25 39,180 +0.12(+0.03%)
Sep 10, 2014 410.90 415.99 409.76 411.12 70,753 -0.19(-0.05%)
Sep 09, 2014 411.94 412.89 410.66 411.31 39,411 -2.14(-0.52%)
Sep 08, 2014 412.66 413.92 410.69 413.45 29,622 -0.63(-0.15%)
Sep 05, 2014 418.49 413.54 413.19 414.09 29,467 +0.55(+0.13%)
Sep 04, 2014 417.13 417.59 413.39 413.54 35,874 -3.78(-0.91%)
Sep 03, 2014 416.75 419.18 415.75 417.32 41,935 +0.24(+0.06%)
Sep 02, 2014 414.71 417.52 414.84 417.08 59,318 +2.24(+0.54%)
Aug 29, 2014 412.60 414.84 414.84 414.84 33,048 +2.64(+0.64%)
Aug 28, 2014 414.08 415.07 411.59 412.20 35,660 -2.38(-0.57%)
Aug 27, 2014 413.46 415.65 412.60 414.58 26,977 +0.74(+0.18%)
Aug 26, 2014 412.68 414.66 411.12 413.84 28,675 +1.89(+0.46%)
Aug 25, 2014 410.37 412.94 409.60 411.95 28,559 +2.70(+0.66%)
Aug 22, 2014 408.16 409.71 406.66 409.25 33,601 -0.40(-0.10%)
Aug 21, 2014 410.02 410.33 407.73 409.65 56,455 +0.94(+0.23%)
Aug 20, 2014 407.06 408.83 405.17 408.71 32,878 +0.38(+0.09%)
Aug 19, 2014 407.98 407.98 406.90 408.33 42,722 +0.08(+0.02%)
Aug 18, 2014 410.43 411.68 407.04 408.25 36,693 +2.18(+0.54%)
Aug 15, 2014 407.01 408.72 403.01 406.07 33,511 -1.55(-0.38%)
Aug 14, 2014 405.43 407.92 405.43 407.62 88,793 +2.28(+0.56%)
Aug 13, 2014 405.71 405.71 402.42 405.34 89,479 +1.36(+0.34%)
Aug 12, 2014 400.16 404.39 400.16 403.98 36,049 +1.70(+0.42%)
Aug 11, 2014 403.77 404.37 401.96 402.28 40,044 +0.11(+0.03%)
Aug 08, 2014 399.30 401.80 396.51 402.17 44,817 +2.04(+0.51%)
Aug 07, 2014 402.24 403.05 398.44 400.13 51,040 -1.82(-0.45%)
Aug 06, 2014 400.65 405.95 400.25 401.95 66,119 +0.44(+0.11%)
Aug 05, 2014 401.34 408.00 398.80 401.51 83,760 -0.38(-0.10%)
Aug 04, 2014 399.11 402.11 397.01 401.89 88,068 +0.61(+0.15%)
Aug 01, 2014 398.60 402.68 398.01 401.29 104,495 +3.08(+0.77%)
Jul 31, 2014 400.30 400.76 395.52 398.21 67,954 -3.26(-0.81%)
Jul 30, 2014 404.36 404.85 401.33 401.47 35,346 -2.27(-0.56%)
Jul 29, 2014 408.93 408.96 403.20 403.74 46,348 -4.96(-1.21%)
Jul 28, 2014 409.65 409.65 404.80 408.71 66,250 -0.84(-0.20%)
Jul 25, 2014 411.63 412.26 407.38 409.55 33,486 -3.20(-0.78%)
Jul 24, 2014 413.93 413.93 410.48 412.75 35,463 +0.04(+0.01%)
Jul 23, 2014 414.00 414.00 411.15 412.71 43,810 +0.49(+0.12%)
Jul 22, 2014 416.96 416.96 411.87 412.22 40,910 -2.02(-0.49%)
Jul 21, 2014 414.62 416.14 412.06 414.24 41,106 -1.18(-0.29%)
Jul 18, 2014 415.16 416.35 413.08 415.42 50,333 +2.25(+0.55%)
Jul 17, 2014 416.69 420.11 412.56 413.17 38,712 -3.99(-0.96%)
Jul 16, 2014 423.63 424.26 416.11 417.17 80,450 -4.45(-1.05%)
Jul 15, 2014 422.09 422.38 419.96 421.61 31,321 +0.94(+0.22%)
Jul 14, 2014 422.55 424.13 420.00 420.67 28,001 +0.76(+0.18%)
Jul 11, 2014 421.49 422.92 417.98 419.91 31,526 -0.55(-0.13%)
Jul 10, 2014 415.54 422.29 413.75 420.46 39,659 +0.40(+0.09%)
Jul 09, 2014 421.04 421.93 417.64 420.06 41,080 -0.52(-0.12%)
Jul 08, 2014 420.45 421.10 415.74 420.58 59,039 -0.02(-0.00%)
Jul 07, 2014 423.36 423.80 418.68 420.60 39,124 -3.20(-0.76%)
Jul 03, 2014 425.53 423.80 423.80 423.80 19,746 +0.67(+0.16%)
Jul 02, 2014 427.17 427.23 421.98 423.13 35,407 -3.62(-0.85%)
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.