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 (%)
May 31, 2016 520.73 525.25 517.43 524.24 93,238 +3.74(+0.72%)
May 27, 2016 516.69 520.50 520.50 520.50 43,753 +3.43(+0.66%)
May 26, 2016 515.42 517.08 512.79 517.07 25,312 +2.94(+0.57%)
May 25, 2016 515.60 515.65 509.14 514.13 56,087 -1.09(-0.21%)
May 24, 2016 509.97 515.37 507.60 515.21 96,734 +7.63(+1.50%)
May 23, 2016 509.02 510.39 506.78 507.58 33,085 -1.82(-0.36%)
May 20, 2016 509.97 511.04 508.05 509.40 66,668 +0.08(+0.01%)
May 19, 2016 505.79 510.99 501.11 509.33 60,740 +1.06(+0.21%)
May 18, 2016 502.90 513.70 500.93 508.27 74,544 +4.59(+0.91%)
May 17, 2016 507.37 510.26 502.68 503.68 49,978 -4.57(-0.90%)
May 16, 2016 508.31 512.58 506.32 508.25 47,324 +2.41(+0.48%)
May 13, 2016 506.29 509.97 501.38 505.83 31,632 -0.69(-0.14%)
May 12, 2016 505.37 507.99 501.58 506.52 33,176 +5.45(+1.09%)
May 11, 2016 500.84 508.43 500.81 501.07 21,846 -3.67(-0.73%)
May 10, 2016 499.39 507.73 496.69 504.74 70,648 +5.35(+1.07%)
May 09, 2016 495.15 508.05 495.15 499.39 94,577 -0.01(-0.00%)
May 06, 2016 495.55 500.35 493.06 499.40 58,639 +4.04(+0.82%)
May 05, 2016 500.35 501.00 493.79 495.35 63,865 -2.80(-0.56%)
May 04, 2016 497.43 499.11 495.54 498.15 50,952 -1.07(-0.21%)
May 03, 2016 502.90 511.49 494.73 499.22 33,079 -6.61(-1.31%)
May 02, 2016 502.27 507.63 499.39 505.83 68,768 +4.25(+0.85%)
Apr 29, 2016 496.60 502.27 494.58 501.58 49,476 +6.04(+1.22%)
Apr 28, 2016 494.57 498.36 492.46 495.54 51,167 -0.68(-0.14%)
Apr 27, 2016 494.50 497.18 492.33 496.22 24,381 -0.12(-0.02%)
Apr 26, 2016 491.59 496.34 491.59 496.34 31,267 +3.39(+0.69%)
Apr 25, 2016 490.99 493.69 479.79 492.95 47,038 -0.28(-0.06%)
Apr 22, 2016 489.24 493.42 488.05 493.23 29,459 +4.45(+0.91%)
Apr 21, 2016 496.86 496.86 484.38 488.77 40,719 -6.72(-1.36%)
Apr 20, 2016 492.57 496.81 492.57 495.49 19,608 +1.94(+0.39%)
Apr 19, 2016 491.53 493.55 488.81 493.55 26,128 +3.98(+0.81%)
Apr 18, 2016 486.89 491.25 486.89 489.56 28,786 +1.38(+0.28%)
Apr 15, 2016 481.85 488.74 480.81 488.19 57,288 +6.00(+1.24%)
Apr 14, 2016 481.54 483.58 471.57 482.19 40,598 -0.80(-0.17%)
Apr 13, 2016 482.19 484.23 476.53 482.99 40,557 +2.50(+0.52%)
Apr 12, 2016 464.60 480.62 464.60 480.49 63,181 +11.52(+2.46%)
Apr 11, 2016 470.99 472.74 466.98 468.97 38,433 -1.12(-0.24%)
Apr 08, 2016 477.54 477.81 469.08 470.10 32,109 -4.38(-0.92%)
Apr 07, 2016 474.49 476.98 470.14 474.47 109,528 -2.80(-0.59%)
Apr 06, 2016 474.56 478.61 472.41 477.27 58,640 +2.79(+0.59%)
Apr 05, 2016 474.37 479.21 473.94 474.48 57,981 -2.20(-0.46%)
Apr 04, 2016 479.21 481.08 475.93 476.69 54,293 -2.74(-0.57%)
Apr 01, 2016 471.52 479.66 471.52 479.43 40,983 +1.98(+0.42%)
Mar 31, 2016 472.11 479.05 471.58 477.45 64,263 +4.26(+0.90%)
Mar 30, 2016 473.81 475.32 468.48 473.19 52,139 +1.76(+0.37%)
Mar 29, 2016 470.90 478.65 467.21 471.42 63,376 -1.59(-0.34%)
Mar 28, 2016 470.68 475.23 466.99 473.01 33,941 +2.35(+0.50%)
Mar 24, 2016 470.05 470.66 470.66 470.66 53,834 -0.97(-0.21%)
Mar 23, 2016 475.94 479.18 470.53 471.64 48,426 -3.85(-0.81%)
Mar 22, 2016 472.52 480.18 460.32 475.49 78,517 +0.77(+0.16%)
Mar 21, 2016 476.57 478.35 470.90 474.71 61,687 -3.65(-0.76%)
Mar 18, 2016 476.58 481.09 472.48 478.36 106,095 +1.24(+0.26%)
Mar 17, 2016 473.58 480.27 462.62 477.12 64,892 +3.14(+0.66%)
Mar 16, 2016 463.74 474.32 463.74 473.98 51,238 +9.53(+2.05%)
Mar 15, 2016 465.27 467.71 462.20 464.46 49,824 -3.30(-0.71%)
Mar 14, 2016 471.48 476.04 465.52 467.76 37,889 -5.82(-1.23%)
Mar 11, 2016 464.46 475.11 464.46 473.58 47,382 +11.08(+2.40%)
Mar 10, 2016 463.59 471.11 458.58 462.50 41,393 -0.17(-0.04%)
Mar 09, 2016 460.06 464.70 458.01 462.67 42,027 +3.42(+0.74%)
Mar 08, 2016 457.67 461.86 455.95 459.25 68,568 -2.50(-0.54%)
Mar 07, 2016 465.27 468.53 459.00 461.75 63,114 -5.64(-1.21%)
Mar 04, 2016 466.82 470.88 460.02 467.39 68,639 +2.73(+0.59%)
Mar 03, 2016 461.86 466.37 458.02 464.66 100,425 +1.88(+0.41%)
Mar 02, 2016 462.20 471.83 460.92 462.78 85,289 -0.47(-0.10%)
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.