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 28, 2018 589.30 599.44 582.14 583.24 84,049 -3.55(-0.61%)
Feb 27, 2018 587.31 592.61 583.43 586.79 47,272 -1.23(-0.21%)
Feb 26, 2018 586.12 589.14 578.93 588.02 40,396 +5.25(+0.90%)
Feb 23, 2018 584.21 588.27 576.57 582.77 64,666 -0.77(-0.13%)
Feb 22, 2018 577.23 595.20 571.70 583.54 90,773 +14.16(+2.49%)
Feb 21, 2018 568.22 579.97 566.38 569.38 37,012 +2.55(+0.45%)
Feb 20, 2018 569.88 569.88 559.49 566.83 55,980 -6.53(-1.14%)
Feb 16, 2018 573.36 573.36 573.36 0 +6.06(+1.07%)
Feb 15, 2018 569.32 571.49 565.15 567.30 45,263 +1.43(+0.25%)
Feb 14, 2018 552.86 566.74 552.52 565.87 48,373 +11.58(+2.09%)
Feb 13, 2018 550.45 555.54 547.02 554.29 27,728 +1.45(+0.26%)
Feb 12, 2018 553.34 556.24 544.48 552.84 50,250 +2.69(+0.49%)
Feb 09, 2018 546.80 553.65 538.92 550.14 78,456 +8.95(+1.65%)
Feb 08, 2018 563.12 564.79 541.17 541.19 84,580 -20.52(-3.65%)
Feb 07, 2018 571.11 573.32 562.54 561.72 122,557 -11.34(-1.98%)
Feb 06, 2018 564.31 574.92 557.31 573.06 70,469 -5.14(-0.89%)
Feb 05, 2018 589.53 592.32 571.83 578.20 44,389 -16.41(-2.76%)
Feb 02, 2018 603.06 606.75 593.68 594.61 54,090 -11.95(-1.97%)
Feb 01, 2018 602.01 615.25 600.71 606.56 94,203 +2.58(+0.43%)
Jan 31, 2018 598.49 605.53 594.63 603.98 105,011 +7.20(+1.21%)
Jan 30, 2018 595.38 602.53 595.38 596.78 89,512 -2.35(-0.39%)
Jan 29, 2018 598.97 602.89 593.68 599.13 84,049 -1.17(-0.20%)
Jan 26, 2018 605.92 605.92 599.17 600.30 58,457 -5.41(-0.89%)
Jan 25, 2018 598.07 605.71 593.85 605.71 119,366 +9.35(+1.57%)
Jan 24, 2018 593.01 597.56 590.90 596.36 116,592 +3.84(+0.65%)
Jan 23, 2018 581.25 594.19 578.72 592.52 109,577 +11.99(+2.07%)
Jan 22, 2018 568.84 583.66 568.84 580.53 126,880 +11.13(+1.96%)
Jan 19, 2018 568.57 571.21 566.29 569.40 52,752 +1.95(+0.34%)
Jan 18, 2018 571.08 573.75 565.65 567.44 130,988 -3.76(-0.66%)
Jan 17, 2018 564.55 573.58 564.55 571.21 70,823 +8.96(+1.59%)
Jan 16, 2018 564.51 565.70 558.09 562.25 64,865 -0.57(-0.10%)
Jan 12, 2018 562.82 562.82 562.82 0 -0.89(-0.16%)
Jan 11, 2018 554.95 564.33 553.28 563.71 83,577 +8.31(+1.50%)
Jan 10, 2018 557.59 559.32 553.27 555.40 58,022 -3.39(-0.61%)
Jan 09, 2018 563.27 569.86 557.43 558.78 60,903 -4.46(-0.79%)
Jan 08, 2018 564.48 569.40 562.41 563.24 103,764 -3.37(-0.59%)
Jan 05, 2018 572.44 572.44 562.99 566.61 59,821 -4.05(-0.71%)
Jan 04, 2018 564.82 574.07 564.82 570.66 100,776 +7.74(+1.37%)
Jan 03, 2018 559.35 566.15 557.89 562.92 60,656 +2.22(+0.40%)
Jan 02, 2018 575.38 573.56 558.55 560.70 94,193 -12.87(-2.24%)
Dec 29, 2017 573.56 573.56 573.56 0 -0.49(-0.09%)
Dec 28, 2017 570.18 575.19 568.53 574.05 75,049 +4.35(+0.76%)
Dec 27, 2017 568.18 570.96 567.19 569.70 84,925 +1.51(+0.27%)
Dec 26, 2017 565.28 571.81 565.28 568.19 58,616 +0.62(+0.11%)
Dec 22, 2017 564.99 568.87 560.73 567.57 63,859 +3.40(+0.60%)
Dec 21, 2017 561.79 567.66 557.85 564.17 58,044 +2.48(+0.44%)
Dec 20, 2017 557.96 564.39 555.87 561.69 91,060 +6.01(+1.08%)
Dec 19, 2017 555.02 556.57 548.24 555.67 79,199 +1.22(+0.22%)
Dec 18, 2017 558.02 567.86 552.22 554.45 47,978 -0.97(-0.18%)
Dec 15, 2017 542.95 557.47 542.95 555.42 114,537 +14.05(+2.59%)
Dec 14, 2017 550.50 550.50 538.66 541.38 60,641 -8.43(-1.53%)
Dec 13, 2017 561.98 563.33 548.99 549.81 77,698 -11.12(-1.98%)
Dec 12, 2017 564.06 567.24 560.25 560.93 95,863 -2.44(-0.43%)
Dec 11, 2017 562.82 563.78 556.24 563.37 102,208 -0.21(-0.04%)
Dec 08, 2017 564.18 566.74 560.74 563.58 178,800 +1.26(+0.22%)
Dec 07, 2017 554.64 564.83 554.64 562.32 185,190 +7.25(+1.31%)
Dec 06, 2017 555.50 557.20 547.79 555.08 146,744 -1.43(-0.26%)
Dec 05, 2017 563.09 563.09 554.16 556.50 85,000 -6.39(-1.14%)
Dec 04, 2017 563.91 568.92 561.52 562.89 47,857 +3.83(+0.69%)
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.