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 (%)
Jan 31, 2022 654.76 664.73 664.00 73,771 +5.77(+0.88%)
Jan 28, 2022 638.18 658.52 638.13 658.23 59,720 +15.52(+2.41%)
Jan 27, 2022 647.91 660.00 633.75 642.71 78,194 -2.59(-0.40%)
Jan 26, 2022 650.39 659.39 638.95 645.30 70,425 +0.00(+0.00%)
Jan 25, 2022 650.50 652.98 635.03 645.30 63,524 -11.70(-1.78%)
Jan 24, 2022 642.69 659.61 633.82 657.00 80,733 +4.60(+0.71%)
Jan 21, 2022 657.90 666.42 650.83 652.40 63,213 -9.10(-1.38%)
Jan 20, 2022 661.18 678.00 660.71 661.50 53,532 +1.00(+0.15%)
Jan 19, 2022 672.69 675.39 660.26 660.50 54,449 -9.59(-1.43%)
Jan 18, 2022 682.51 682.51 669.24 670.09 47,551 -14.37(-2.10%)
Jan 14, 2022 684.46 0 -0.11(-0.02%)
Jan 13, 2022 680.58 694.10 680.58 684.57 65,193 +7.55(+1.12%)
Jan 12, 2022 679.65 685.47 672.89 677.02 67,103 -6.57(-0.96%)
Jan 11, 2022 681.89 684.40 674.38 683.59 89,759 +5.56(+0.82%)
Jan 10, 2022 678.80 684.76 669.68 678.03 75,704 +3.72(+0.55%)
Jan 07, 2022 662.58 677.27 661.06 674.31 80,151 +15.56(+2.36%)
Jan 06, 2022 665.41 668.07 655.48 658.75 70,872 +0.68(+0.10%)
Jan 05, 2022 670.89 672.58 656.11 658.07 80,626 -9.10(-1.36%)
Jan 04, 2022 666.48 676.18 665.81 667.17 62,471 +7.70(+1.17%)
Jan 03, 2022 665.04 672.59 657.33 659.47 58,248 -8.12(-1.22%)
Dec 31, 2021 669.13 675.39 666.65 667.59 33,415 -4.43(-0.66%)
Dec 30, 2021 672.89 678.67 671.15 672.02 36,350 -1.74(-0.26%)
Dec 29, 2021 667.35 676.61 667.35 673.76 34,525 +9.44(+1.42%)
Dec 28, 2021 660.62 668.30 660.62 664.32 40,703 +1.48(+0.22%)
Dec 27, 2021 650.48 663.15 650.48 662.84 48,765 +10.01(+1.53%)
Dec 23, 2021 644.81 654.27 644.81 652.83 38,742 +10.32(+1.61%)
Dec 22, 2021 642.70 647.69 640.01 642.51 55,878 +0.84(+0.13%)
Dec 21, 2021 640.03 644.85 635.23 641.67 88,802 +6.72(+1.06%)
Dec 20, 2021 651.78 651.78 630.81 634.95 79,702 -22.88(-3.48%)
Dec 17, 2021 668.34 671.24 656.93 657.83 153,965 -11.66(-1.74%)
Dec 16, 2021 675.81 679.64 667.00 669.49 65,143 -2.28(-0.34%)
Dec 15, 2021 675.56 676.92 667.75 671.77 64,434 -4.15(-0.61%)
Dec 14, 2021 675.68 689.80 675.11 675.92 70,380 +0.96(+0.14%)
Dec 13, 2021 672.77 680.78 665.56 674.96 58,682 -0.84(-0.12%)
Dec 10, 2021 674.81 677.48 672.34 675.80 32,781 +2.84(+0.42%)
Dec 09, 2021 669.84 678.32 668.41 672.96 43,519 -1.10(-0.16%)
Dec 08, 2021 675.90 679.01 672.56 674.06 50,575 -0.72(-0.11%)
Dec 07, 2021 676.98 678.27 673.94 674.78 43,828 +1.50(+0.22%)
Dec 06, 2021 667.64 682.10 667.64 673.28 62,436 +14.96(+2.27%)
Dec 03, 2021 663.47 666.60 652.54 658.32 66,433 -0.41(-0.06%)
Dec 02, 2021 646.55 661.19 643.87 658.73 74,568 +16.37(+2.55%)
Dec 01, 2021 656.89 666.68 641.79 642.36 62,624 -4.52(-0.70%)
Nov 30, 2021 662.08 662.78 644.93 646.88 96,089 -17.85(-2.69%)
Nov 29, 2021 681.58 681.58 664.71 664.73 57,681 -9.97(-1.48%)
Nov 26, 2021 685.90 690.13 672.00 674.70 39,047 -25.60(-3.66%)
Nov 24, 2021 703.20 703.20 698.53 700.30 38,207 -3.32(-0.47%)
Nov 23, 2021 699.15 707.20 699.15 703.62 42,770 +4.76(+0.68%)
Nov 22, 2021 682.05 702.80 682.00 698.86 75,263 +22.38(+3.31%)
Nov 19, 2021 688.08 688.08 676.43 676.48 61,944 -10.98(-1.60%)
Nov 18, 2021 691.95 689.67 687.16 687.46 46,269 -5.71(-0.82%)
Nov 17, 2021 690.00 694.88 684.00 693.17 85,720 +2.68(+0.39%)
Nov 16, 2021 696.73 699.29 690.48 690.49 57,523 -3.09(-0.45%)
Nov 15, 2021 700.00 704.36 692.53 693.58 51,330 -3.96(-0.57%)
Nov 12, 2021 697.16 701.06 692.85 697.54 45,100 +2.94(+0.42%)
Nov 11, 2021 695.00 701.33 685.42 694.60 57,572 +3.72(+0.54%)
Nov 10, 2021 694.33 689.33 690.88 64,415 -1.20(-0.17%)
Nov 09, 2021 683.30 693.12 681.00 692.08 79,855 +9.70(+1.42%)
Nov 08, 2021 706.70 715.38 678.39 682.38 157,057 +9.33(+1.39%)
Nov 05, 2021 661.64 682.94 661.64 673.05 50,701 +19.30(+2.95%)
Nov 04, 2021 662.78 665.00 650.61 653.75 51,547 -12.25(-1.84%)
Nov 03, 2021 660.91 671.96 660.31 666.00 44,472 +4.09(+0.62%)
Nov 02, 2021 660.46 666.74 657.43 661.91 41,063 +4.85(+0.74%)
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.