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 (%)
Jun 28, 2019 662.04 669.13 658.90 666.59 119,343 +6.82(+1.03%)
Jun 27, 2019 657.68 660.13 652.67 659.77 72,196 +3.87(+0.59%)
Jun 26, 2019 667.80 667.80 655.00 655.91 129,022 -9.60(-1.44%)
Jun 25, 2019 667.56 673.75 663.76 665.51 93,791 -1.89(-0.28%)
Jun 24, 2019 671.64 672.97 664.25 667.40 103,335 -4.68(-0.70%)
Jun 21, 2019 669.81 677.21 666.54 672.08 137,326 +0.19(+0.03%)
Jun 20, 2019 671.41 675.12 664.66 671.89 229,038 +3.95(+0.59%)
Jun 19, 2019 665.05 670.02 657.39 667.93 132,551 +3.90(+0.59%)
Jun 18, 2019 673.98 678.03 661.69 664.03 92,931 -8.34(-1.24%)
Jun 17, 2019 677.19 677.19 671.09 672.37 79,847 -3.76(-0.56%)
Jun 14, 2019 672.99 678.52 669.42 676.13 151,222 +3.77(+0.56%)
Jun 13, 2019 672.84 675.34 664.75 672.36 138,801 +0.20(+0.03%)
Jun 12, 2019 669.82 673.06 665.65 672.16 129,390 +2.24(+0.33%)
Jun 11, 2019 672.37 672.37 663.12 669.92 120,849 -0.23(-0.03%)
Jun 10, 2019 676.99 676.99 669.74 670.15 34,979 -5.87(-0.87%)
Jun 07, 2019 678.71 678.71 673.88 676.02 54,665 -1.43(-0.21%)
Jun 06, 2019 679.87 682.47 677.45 677.45 80,898 -0.97(-0.14%)
Jun 05, 2019 668.49 679.22 666.10 678.42 68,522 +9.41(+1.41%)
Jun 04, 2019 669.81 669.81 659.77 669.01 96,299 +5.02(+0.76%)
Jun 03, 2019 648.30 663.99 646.57 663.99 179,346 +14.83(+2.28%)
May 31, 2019 646.56 651.13 642.15 649.16 104,834 -2.64(-0.41%)
May 30, 2019 657.35 661.10 650.30 651.81 73,778 -5.27(-0.80%)
May 29, 2019 655.72 659.14 652.59 657.07 69,578 -0.50(-0.08%)
May 28, 2019 671.86 677.24 657.35 657.57 218,218 -13.66(-2.04%)
May 24, 2019 672.61 674.39 665.58 671.23 113,825 +1.18(+0.18%)
May 23, 2019 669.30 670.61 663.71 670.05 66,900 -1.93(-0.29%)
May 22, 2019 668.49 673.36 665.54 671.98 68,970 +0.62(+0.09%)
May 21, 2019 670.40 672.75 669.24 671.36 118,755 +1.93(+0.29%)
May 20, 2019 662.26 670.77 662.26 669.43 98,326 +3.98(+0.60%)
May 17, 2019 669.41 671.23 665.00 665.45 89,609 -9.05(-1.34%)
May 16, 2019 666.11 674.61 666.11 674.50 65,870 +11.49(+1.73%)
May 15, 2019 657.14 664.64 655.87 663.01 73,301 +2.70(+0.41%)
May 14, 2019 660.52 663.58 657.39 660.31 103,208 +2.86(+0.43%)
May 13, 2019 651.36 659.40 649.98 657.45 78,059 -0.61(-0.09%)
May 10, 2019 658.55 660.61 648.23 658.06 86,033 -5.83(-0.88%)
May 09, 2019 645.57 663.89 641.34 663.89 101,363 +14.50(+2.23%)
May 08, 2019 639.41 656.52 636.20 649.39 147,310 +10.55(+1.65%)
May 07, 2019 648.81 655.51 638.46 638.84 110,804 -13.27(-2.04%)
May 06, 2019 640.07 656.22 640.07 652.11 138,093 +3.42(+0.53%)
May 03, 2019 644.14 649.80 642.02 648.69 54,562 +7.36(+1.15%)
May 02, 2019 643.39 645.65 634.09 641.33 96,546 -1.57(-0.24%)
May 01, 2019 643.46 645.75 638.44 642.90 117,092 +0.02(+0.00%)
Apr 30, 2019 635.06 642.88 634.18 642.88 106,141 +7.77(+1.22%)
Apr 29, 2019 638.70 640.06 633.50 635.11 65,654 -4.04(-0.63%)
Apr 26, 2019 634.99 639.27 631.26 639.15 52,621 +4.97(+0.78%)
Apr 25, 2019 632.05 637.47 626.62 634.18 59,191 +1.58(+0.25%)
Apr 24, 2019 638.54 642.94 632.60 632.60 61,399 -5.25(-0.82%)
Apr 23, 2019 628.57 639.66 628.57 637.85 108,517 +9.26(+1.47%)
Apr 22, 2019 630.38 630.95 623.35 628.59 112,614 -4.54(-0.72%)
Apr 18, 2019 626.21 641.07 626.21 633.13 151,529 +9.18(+1.47%)
Apr 17, 2019 627.20 630.39 618.97 623.95 62,050 -2.20(-0.35%)
Apr 16, 2019 618.06 626.90 618.06 626.15 90,838 +10.76(+1.75%)
Apr 15, 2019 614.50 620.80 611.95 615.40 77,241 +1.66(+0.27%)
Apr 12, 2019 612.66 615.46 610.22 613.74 54,154 +4.53(+0.74%)
Apr 11, 2019 605.71 615.53 603.24 609.20 57,171 +4.74(+0.78%)
Apr 10, 2019 596.23 604.83 596.23 604.47 77,946 +8.34(+1.40%)
Apr 09, 2019 601.20 603.07 595.92 596.13 70,142 -6.74(-1.12%)
Apr 08, 2019 603.85 609.00 602.07 602.87 63,831 -1.17(-0.19%)
Apr 05, 2019 605.86 608.77 603.65 604.05 57,219 -0.65(-0.11%)
Apr 04, 2019 607.56 609.63 603.22 604.69 102,991 -1.65(-0.27%)
Apr 03, 2019 603.85 613.98 599.75 606.35 151,498 +6.35(+1.06%)
Apr 02, 2019 608.74 609.24 598.43 600.00 111,256 -8.49(-1.39%)
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.