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 (%)
Feb 26, 2021 644.19 655.81 640.07 646.43 97,600 -1.91(-0.29%)
Feb 25, 2021 657.30 657.71 643.95 648.34 70,252 -3.66(-0.56%)
Feb 24, 2021 639.75 660.00 637.28 652.00 130,351 +25.90(+4.14%)
Feb 23, 2021 624.06 631.17 621.17 626.10 66,926 +6.10(+0.98%)
Feb 22, 2021 602.54 629.81 602.54 620.00 82,038 +10.97(+1.80%)
Feb 19, 2021 608.23 618.95 601.26 609.03 102,600 +7.67(+1.28%)
Feb 18, 2021 608.38 609.85 601.36 601.36 48,075 -7.63(-1.25%)
Feb 17, 2021 600.77 610.74 600.77 608.99 47,133 +7.43(+1.24%)
Feb 16, 2021 609.10 609.10 600.96 601.56 60,012 -7.52(-1.23%)
Feb 12, 2021 608.16 613.39 602.13 609.08 43,300 -0.92(-0.15%)
Feb 11, 2021 604.25 611.62 604.06 610.00 69,465 +8.02(+1.33%)
Feb 10, 2021 607.62 607.62 600.25 601.98 52,936 -2.93(-0.48%)
Feb 09, 2021 605.00 610.49 597.23 604.91 61,715 +0.22(+0.04%)
Feb 08, 2021 603.38 604.69 599.54 604.69 53,071 +3.51(+0.58%)
Feb 05, 2021 600.00 603.85 594.27 601.18 77,800 +5.30(+0.89%)
Feb 04, 2021 589.28 601.12 587.34 595.88 44,948 +7.05(+1.20%)
Feb 03, 2021 581.73 591.07 581.73 588.83 51,834 +2.59(+0.44%)
Feb 02, 2021 582.51 592.30 578.51 586.24 70,496 +10.75(+1.87%)
Feb 01, 2021 571.59 577.30 567.95 575.49 40,593 +8.64(+1.52%)
Jan 29, 2021 575.29 575.29 563.47 566.85 61,100 -11.85(-2.05%)
Jan 28, 2021 570.03 581.37 567.62 578.70 64,798 +13.94(+2.47%)
Jan 27, 2021 570.00 579.13 563.57 564.76 65,741 -15.40(-2.65%)
Jan 26, 2021 591.49 592.77 579.13 580.16 42,903 -6.41(-1.09%)
Jan 25, 2021 582.65 590.83 579.04 586.57 49,157 +1.19(+0.20%)
Jan 22, 2021 590.00 590.18 580.78 585.38 56,400 -6.16(-1.04%)
Jan 21, 2021 607.71 610.78 591.44 591.54 61,665 -17.83(-2.93%)
Jan 20, 2021 603.00 610.44 600.00 609.37 82,332 +8.16(+1.36%)
Jan 19, 2021 609.87 610.67 600.69 601.21 57,884 -4.73(-0.78%)
Jan 15, 2021 610.00 614.50 603.43 605.94 81,800 -9.58(-1.56%)
Jan 14, 2021 627.09 627.09 613.79 615.52 51,222 -7.84(-1.26%)
Jan 13, 2021 623.03 628.99 614.43 623.36 50,076 -3.54(-0.56%)
Jan 12, 2021 625.79 638.60 624.38 626.90 60,320 -1.36(-0.22%)
Jan 11, 2021 622.91 629.66 622.91 628.26 49,602 -3.05(-0.48%)
Jan 08, 2021 638.00 641.03 624.38 631.31 55,600 -7.93(-1.24%)
Jan 07, 2021 635.14 641.80 631.27 639.24 84,799 +9.49(+1.51%)
Jan 06, 2021 599.59 631.37 599.59 629.75 80,079 +40.68(+6.91%)
Jan 05, 2021 596.62 604.13 587.36 589.07 66,239 -7.56(-1.27%)
Jan 04, 2021 605.94 610.59 593.71 596.63 56,856 -7.06(-1.17%)
Dec 31, 2020 603.69 603.69 603.69 48,062 +3.67(+0.61%)
Dec 30, 2020 597.80 604.81 595.64 600.02 48,062 +1.74(+0.29%)
Dec 29, 2020 602.00 604.07 594.75 598.28 54,283 -0.86(-0.14%)
Dec 28, 2020 601.12 607.97 599.14 599.14 39,163 +0.99(+0.17%)
Dec 24, 2020 594.09 599.12 591.49 598.15 32,900 +0.81(+0.14%)
Dec 23, 2020 588.75 600.36 588.75 597.34 37,171 +14.44(+2.48%)
Dec 22, 2020 591.52 591.52 582.74 582.90 55,740 -9.99(-1.68%)
Dec 21, 2020 595.37 595.37 580.58 592.89 46,439 -0.11(-0.02%)
Dec 18, 2020 604.33 609.39 593.00 593.00 220,000 -7.79(-1.30%)
Dec 17, 2020 598.01 604.45 595.20 600.79 69,381 -1.30(-0.22%)
Dec 16, 2020 602.92 607.15 596.94 602.09 48,543 +4.05(+0.68%)
Dec 15, 2020 589.97 598.54 583.58 598.04 65,885 +11.07(+1.89%)
Dec 14, 2020 593.65 598.31 585.12 586.97 82,049 +2.03(+0.35%)
Dec 11, 2020 590.19 599.89 584.94 584.94 56,600 -12.81(-2.14%)
Dec 10, 2020 592.12 601.57 592.12 597.75 36,136 -1.04(-0.17%)
Dec 09, 2020 605.26 609.80 594.01 598.79 46,076 -6.98(-1.15%)
Dec 08, 2020 600.00 607.11 600.00 605.77 37,004 +3.64(+0.60%)
Dec 07, 2020 604.18 609.47 596.92 602.13 46,973 -8.68(-1.42%)
Dec 04, 2020 599.40 610.81 599.40 610.81 43,500 +14.07(+2.36%)
Dec 03, 2020 592.73 601.99 591.70 596.74 62,162 +3.40(+0.57%)
Dec 02, 2020 585.99 596.10 584.03 593.34 66,615 +2.59(+0.44%)
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.