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 (%)
Mar 31, 2022 846.55 849.39 844.50 847.00 184,386 +2.45(+0.29%)
Mar 30, 2022 848.67 850.49 844.02 844.55 100,268 -5.16(-0.61%)
Mar 29, 2022 851.99 853.07 847.00 849.71 103,714 +2.91(+0.34%)
Mar 28, 2022 859.21 859.78 846.00 846.80 211,347 -13.20(-1.53%)
Mar 25, 2022 849.54 862.87 846.80 860.00 185,549 +10.46(+1.23%)
Mar 24, 2022 844.02 849.89 844.00 849.54 220,840 +3.88(+0.46%)
Mar 23, 2022 843.44 846.00 840.42 845.66 221,830 +2.86(+0.34%)
Mar 22, 2022 845.50 846.00 841.43 842.80 446,647 -1.80(-0.21%)
Mar 21, 2022 846.50 853.21 838.59 844.60 1,112,355 +167.85(+24.80%)
Mar 18, 2022 676.16 678.59 665.35 676.75 88,858 -0.56(-0.08%)
Mar 17, 2022 667.35 678.18 658.13 677.31 72,983 +6.37(+0.95%)
Mar 16, 2022 683.80 686.15 661.80 670.94 69,686 -1.26(-0.19%)
Mar 15, 2022 656.29 673.81 656.29 672.20 73,773 +21.86(+3.36%)
Mar 14, 2022 646.76 650.96 641.75 650.34 56,663 +11.83(+1.85%)
Mar 11, 2022 640.44 643.73 636.81 638.51 62,102 +5.59(+0.88%)
Mar 10, 2022 626.71 635.72 618.62 632.92 65,682 -3.36(-0.53%)
Mar 09, 2022 620.25 639.66 620.25 636.28 95,831 +37.55(+6.27%)
Mar 08, 2022 613.47 617.37 585.10 598.73 142,897 -12.11(-1.98%)
Mar 07, 2022 646.39 646.39 608.83 610.84 88,249 -43.41(-6.64%)
Mar 04, 2022 661.67 662.85 647.65 654.25 61,451 -15.36(-2.29%)
Mar 03, 2022 669.43 676.72 664.90 669.61 56,830 +0.38(+0.06%)
Mar 02, 2022 646.34 671.89 646.34 669.23 58,409 +23.58(+3.65%)
Mar 01, 2022 654.52 663.42 642.34 645.65 91,768 -16.27(-2.46%)
Feb 28, 2022 661.62 668.98 655.55 661.92 87,096 -11.62(-1.73%)
Feb 25, 2022 669.33 675.54 661.67 673.54 95,852 +10.62(+1.60%)
Feb 24, 2022 659.90 664.74 644.61 662.92 95,953 -9.86(-1.47%)
Feb 23, 2022 681.11 692.94 671.75 672.78 76,788 -9.99(-1.46%)
Feb 22, 2022 685.20 689.31 678.02 682.77 56,239 -5.03(-0.73%)
Feb 18, 2022 687.80 0 +7.44(+1.09%)
Feb 17, 2022 687.65 688.63 672.81 680.36 57,204 -13.09(-1.89%)
Feb 16, 2022 686.54 698.24 683.30 693.45 54,836 +4.26(+0.62%)
Feb 15, 2022 678.44 691.43 676.46 689.19 88,040 +16.99(+2.53%)
Feb 14, 2022 669.83 675.40 665.50 672.20 64,302 +1.63(+0.24%)
Feb 11, 2022 681.84 684.60 667.86 670.57 66,056 -8.62(-1.27%)
Feb 10, 2022 685.00 694.42 677.03 679.19 67,921 -8.65(-1.26%)
Feb 09, 2022 694.16 703.22 684.39 687.84 61,733 -5.53(-0.80%)
Feb 08, 2022 685.66 695.46 684.37 693.37 52,689 +11.75(+1.72%)
Feb 07, 2022 688.58 689.13 681.61 681.62 55,050 -5.61(-0.82%)
Feb 04, 2022 687.08 694.36 681.85 687.23 78,080 +1.09(+0.16%)
Feb 03, 2022 687.05 686.14 67,185 -0.73(-0.11%)
Feb 02, 2022 673.18 688.99 669.33 686.87 91,400 +13.24(+1.97%)
Feb 01, 2022 663.84 674.99 659.65 673.63 59,919 +9.63(+1.45%)
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%)
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.