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 (%)
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%)
Apr 01, 2019 603.03 608.88 603.03 608.48 99,938 +9.13(+1.52%)
Mar 29, 2019 603.62 603.85 595.54 599.35 57,934 -0.65(-0.11%)
Mar 28, 2019 597.98 600.97 587.44 600.00 70,109 +3.82(+0.64%)
Mar 27, 2019 592.83 599.01 592.83 596.19 75,836 +2.86(+0.48%)
Mar 26, 2019 596.09 598.57 588.50 593.33 59,936 +0.41(+0.07%)
Mar 25, 2019 599.78 600.86 591.76 592.92 89,537 -7.68(-1.28%)
Mar 22, 2019 599.54 605.37 593.68 600.60 100,031 -1.38(-0.23%)
Mar 21, 2019 591.93 604.09 591.93 601.98 71,567 +6.54(+1.10%)
Mar 20, 2019 603.17 604.41 595.01 595.44 89,357 -8.13(-1.35%)
Mar 19, 2019 609.19 618.36 601.50 603.58 111,638 -4.71(-0.77%)
Mar 18, 2019 607.20 613.38 605.85 608.28 131,474 +1.38(+0.23%)
Mar 15, 2019 598.48 617.26 598.48 606.90 221,316 +4.36(+0.72%)
Mar 14, 2019 601.90 605.92 598.28 602.55 107,684 +1.08(+0.18%)
Mar 13, 2019 603.82 607.51 600.06 601.47 78,220 -1.29(-0.21%)
Mar 12, 2019 600.33 604.60 596.94 602.76 70,806 +3.29(+0.55%)
Mar 11, 2019 604.70 608.73 598.38 599.48 64,849 -3.45(-0.57%)
Mar 08, 2019 604.52 604.52 596.59 602.92 58,445 -5.01(-0.82%)
Mar 07, 2019 610.60 612.44 604.49 607.93 95,705 -3.86(-0.63%)
Mar 06, 2019 613.46 617.62 609.66 611.79 50,265 -3.25(-0.53%)
Mar 05, 2019 618.85 621.18 613.65 615.04 61,076 -3.60(-0.58%)
Mar 04, 2019 631.52 631.52 613.74 618.64 86,418 -10.88(-1.73%)
Mar 01, 2019 633.46 640.20 628.09 629.52 77,654 +0.26(+0.04%)
Feb 28, 2019 615.84 630.81 615.84 629.26 95,511 +14.31(+2.33%)
Feb 27, 2019 613.99 617.17 609.13 614.95 60,764 +0.26(+0.04%)
Feb 26, 2019 620.30 625.71 613.91 614.68 54,015 -5.70(-0.92%)
Feb 25, 2019 621.90 621.90 615.02 620.38 99,216 +3.41(+0.55%)
Feb 22, 2019 623.52 624.33 613.11 616.98 75,917 -3.93(-0.63%)
Feb 21, 2019 651.81 651.81 614.62 620.91 121,045 -16.04(-2.52%)
Feb 20, 2019 638.44 648.38 636.20 636.95 62,416 +0.74(+0.12%)
Feb 19, 2019 632.81 638.30 626.65 636.21 51,671 +1.19(+0.19%)
Feb 15, 2019 634.88 638.95 633.01 635.01 49,964 +3.32(+0.53%)
Feb 14, 2019 631.16 636.15 625.89 631.69 58,357 -1.75(-0.28%)
Feb 13, 2019 633.21 635.82 631.79 633.45 42,016 +2.09(+0.33%)
Feb 12, 2019 625.67 632.41 623.36 631.36 52,571 +6.72(+1.08%)
Feb 11, 2019 628.59 630.74 620.64 624.64 42,809 -2.13(-0.34%)
Feb 08, 2019 626.18 628.59 620.43 626.77 41,279 -1.90(-0.30%)
Feb 07, 2019 625.24 630.36 622.45 628.67 52,227 +0.35(+0.06%)
Feb 06, 2019 630.33 632.22 624.95 628.32 43,488 -3.16(-0.50%)
Feb 05, 2019 622.07 632.27 621.31 631.48 58,343 +11.09(+1.79%)
Feb 04, 2019 624.58 625.27 618.30 620.39 40,651 -5.05(-0.81%)
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.