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 (%)
Aug 31, 2015 453.23 454.98 450.80 452.04 58,697 -1.80(-0.40%)
Aug 28, 2015 451.57 455.03 449.37 453.83 47,462 +1.00(+0.22%)
Aug 27, 2015 444.83 456.23 442.57 452.83 57,700 +8.36(+1.88%)
Aug 26, 2015 442.33 447.68 433.04 444.47 83,501 +8.47(+1.94%)
Aug 25, 2015 442.90 449.93 434.89 436.00 83,221 -8.77(-1.97%)
Aug 24, 2015 441.65 453.47 437.81 444.77 106,852 -12.62(-2.76%)
Aug 21, 2015 458.97 461.76 456.09 457.39 65,054 -5.98(-1.29%)
Aug 20, 2015 474.08 475.86 463.04 463.37 50,452 -14.56(-3.05%)
Aug 19, 2015 479.00 481.94 473.65 477.93 30,136 -3.63(-0.75%)
Aug 18, 2015 477.25 482.81 474.60 481.56 43,831 +3.34(+0.70%)
Aug 17, 2015 475.33 479.18 472.70 478.22 51,879 +0.78(+0.16%)
Aug 14, 2015 472.91 478.74 471.63 477.44 26,076 +3.28(+0.69%)
Aug 13, 2015 473.84 477.73 472.11 474.16 24,615 +1.28(+0.27%)
Aug 12, 2015 475.76 477.67 469.08 472.88 36,047 -5.32(-1.11%)
Aug 11, 2015 475.90 478.66 475.33 478.20 37,952 -1.20(-0.25%)
Aug 10, 2015 476.31 481.39 475.46 479.40 50,871 +3.96(+0.83%)
Aug 07, 2015 475.33 479.84 472.01 475.44 86,978 -0.35(-0.07%)
Aug 06, 2015 479.47 481.10 473.18 475.78 38,725 -3.35(-0.70%)
Aug 05, 2015 466.29 480.96 466.29 479.13 61,919 +12.93(+2.77%)
Aug 04, 2015 468.79 469.56 463.35 466.20 57,190 -3.58(-0.76%)
Aug 03, 2015 469.14 470.87 465.56 469.78 62,974 +2.02(+0.43%)
Jul 31, 2015 472.30 473.65 466.40 467.76 42,194 -3.13(-0.66%)
Jul 30, 2015 470.20 474.85 468.97 470.88 60,464 -0.23(-0.05%)
Jul 29, 2015 467.98 473.17 467.98 471.12 27,792 +2.76(+0.59%)
Jul 28, 2015 468.85 470.40 465.04 468.36 41,307 +0.84(+0.18%)
Jul 27, 2015 469.37 473.69 464.58 467.52 57,328 -2.75(-0.59%)
Jul 24, 2015 470.52 473.35 462.19 470.27 47,493 +0.49(+0.10%)
Jul 23, 2015 474.18 474.64 468.04 469.78 52,580 -3.13(-0.66%)
Jul 22, 2015 421.57 474.94 470.10 472.91 54,325 -0.13(-0.03%)
Jul 21, 2015 477.81 477.81 470.99 473.04 56,365 -5.44(-1.14%)
Jul 20, 2015 479.34 481.42 476.12 478.48 45,489 -0.26(-0.05%)
Jul 17, 2015 481.18 482.76 477.09 478.74 75,263 -4.28(-0.89%)
Jul 16, 2015 485.59 485.64 475.04 483.02 66,032 +5.26(+1.10%)
Jul 15, 2015 480.09 481.60 476.30 477.75 49,660 -1.01(-0.21%)
Jul 14, 2015 474.83 481.07 474.35 478.77 72,742 +4.74(+1.00%)
Jul 13, 2015 478.70 479.12 471.71 474.02 69,834 -2.47(-0.52%)
Jul 10, 2015 468.54 476.83 465.87 476.50 62,909 +10.56(+2.27%)
Jul 09, 2015 467.97 469.17 464.54 465.93 42,312 +0.10(+0.02%)
Jul 08, 2015 469.56 469.72 464.26 465.83 74,714 -5.06(-1.07%)
Jul 07, 2015 469.41 474.38 465.83 470.89 100,373 +2.44(+0.52%)
Jul 06, 2015 464.69 468.78 462.95 468.45 54,654 +2.60(+0.56%)
Jul 02, 2015 464.02 465.85 465.85 465.85 65,058 +2.06(+0.44%)
Jul 01, 2015 454.07 464.15 454.07 463.79 121,607 +12.75(+2.83%)
Jun 30, 2015 449.59 454.53 448.15 451.05 104,080 +4.02(+0.90%)
Jun 29, 2015 454.11 454.99 447.02 447.02 45,445 -9.71(-2.13%)
Jun 26, 2015 455.61 459.53 453.57 456.73 70,237 +1.58(+0.35%)
Jun 25, 2015 460.90 459.35 454.61 455.15 44,810 -4.19(-0.91%)
Jun 24, 2015 466.11 466.93 459.35 459.35 72,525 -8.68(-1.85%)
Jun 23, 2015 468.39 468.54 466.34 468.03 73,340 +1.57(+0.34%)
Jun 22, 2015 465.65 466.46 463.78 466.46 58,110 +3.45(+0.75%)
Jun 19, 2015 466.67 468.26 462.84 463.00 76,352 -4.10(-0.88%)
Jun 18, 2015 466.44 467.83 464.20 467.10 71,675 +2.41(+0.52%)
Jun 17, 2015 466.14 466.67 463.09 464.69 63,257 +0.17(+0.04%)
Jun 16, 2015 463.04 466.67 462.96 464.52 72,658 +2.62(+0.57%)
Jun 15, 2015 463.59 464.65 459.75 461.90 62,449 -0.47(-0.10%)
Jun 12, 2015 459.43 463.76 459.08 462.37 48,879 -1.41(-0.30%)
Jun 11, 2015 458.83 464.95 458.39 463.78 54,131 +4.94(+1.08%)
Jun 10, 2015 457.19 461.62 457.08 458.85 62,120 +3.43(+0.75%)
Jun 09, 2015 454.32 455.75 451.98 455.42 72,941 +1.51(+0.33%)
Jun 08, 2015 458.94 459.47 453.91 453.91 47,870 -6.50(-1.41%)
Jun 05, 2015 457.61 460.36 456.01 460.42 48,748 +3.61(+0.79%)
Jun 04, 2015 460.20 467.25 456.21 456.81 62,414 -6.85(-1.48%)
Jun 03, 2015 462.41 464.36 459.79 463.66 89,438 +2.21(+0.48%)
Jun 02, 2015 460.52 463.38 455.13 461.45 77,812 +0.53(+0.11%)
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.