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 (%)
Sep 30, 2020 520.31 527.59 514.43 520.45 64,092 +0.17(+0.03%)
Sep 29, 2020 515.77 522.60 510.24 520.28 61,863 +2.42(+0.47%)
Sep 28, 2020 513.57 523.24 513.57 517.86 42,735 +12.40(+2.45%)
Sep 25, 2020 496.58 507.45 496.58 505.46 68,200 +4.52(+0.90%)
Sep 24, 2020 488.00 510.95 486.49 500.94 79,134 +11.74(+2.40%)
Sep 23, 2020 497.91 503.71 489.20 489.20 66,375 -10.62(-2.12%)
Sep 22, 2020 501.25 512.88 499.41 499.82 59,110 -4.51(-0.89%)
Sep 21, 2020 493.58 506.36 490.23 504.33 111,279 +3.51(+0.70%)
Sep 18, 2020 512.94 516.39 499.58 500.82 174,000 -10.51(-2.06%)
Sep 17, 2020 500.02 516.48 490.00 511.33 126,455 +5.33(+1.05%)
Sep 16, 2020 523.10 527.81 504.68 506.00 170,658 -17.04(-3.26%)
Sep 15, 2020 541.09 542.46 523.04 523.04 94,633 -15.96(-2.96%)
Sep 14, 2020 549.45 557.53 539.00 539.00 61,794 -10.57(-1.92%)
Sep 11, 2020 540.16 558.08 533.34 549.57 81,300 +12.20(+2.27%)
Sep 10, 2020 541.00 544.59 532.83 537.37 54,502 -2.96(-0.55%)
Sep 09, 2020 536.28 547.47 535.25 540.33 53,027 +6.26(+1.17%)
Sep 08, 2020 546.56 549.72 533.75 534.07 61,100 -17.66(-3.20%)
Sep 04, 2020 566.35 569.24 546.70 551.73 45,600 -4.06(-0.73%)
Sep 03, 2020 573.06 584.99 553.46 555.79 49,897 -11.42(-2.01%)
Sep 02, 2020 557.76 571.89 557.76 567.21 55,770 +9.33(+1.67%)
Sep 01, 2020 554.00 561.07 551.00 557.88 38,073 +3.32(+0.60%)
Aug 31, 2020 560.00 560.00 554.23 554.56 51,011 -7.17(-1.28%)
Aug 28, 2020 565.00 565.00 557.00 561.73 29,600 -0.15(-0.03%)
Aug 27, 2020 546.10 566.74 546.10 561.88 46,343 +19.09(+3.52%)
Aug 26, 2020 548.91 548.91 542.79 542.79 56,413 -5.68(-1.04%)
Aug 25, 2020 547.66 549.66 542.25 548.47 53,194 +2.10(+0.38%)
Aug 24, 2020 539.94 546.95 539.94 546.37 41,820 +7.73(+1.44%)
Aug 21, 2020 533.65 546.54 533.50 538.64 57,800 +5.00(+0.94%)
Aug 20, 2020 524.89 536.57 524.14 533.64 49,483 +2.39(+0.45%)
Aug 19, 2020 544.83 544.83 530.65 531.25 59,445 -9.51(-1.76%)
Aug 18, 2020 534.76 546.98 534.76 540.76 67,357 +2.64(+0.49%)
Aug 17, 2020 547.49 551.67 535.23 538.12 62,847 -11.58(-2.11%)
Aug 14, 2020 540.40 562.31 540.40 549.70 42,200 +3.31(+0.61%)
Aug 13, 2020 545.54 556.97 545.00 546.39 51,483 -4.07(-0.74%)
Aug 12, 2020 562.29 562.29 549.43 550.46 43,163 -4.16(-0.75%)
Aug 11, 2020 573.26 583.45 552.72 554.62 73,877 -9.09(-1.61%)
Aug 10, 2020 544.20 567.72 542.00 563.71 63,500 +24.04(+4.45%)
Aug 07, 2020 516.33 540.74 516.33 539.67 36,700 +20.10(+3.87%)
Aug 06, 2020 522.32 527.28 518.72 519.57 46,847 -1.94(-0.37%)
Aug 05, 2020 510.00 540.41 510.00 521.51 106,474 -4.24(-0.81%)
Aug 04, 2020 527.04 534.19 525.71 525.75 64,357 -5.51(-1.04%)
Aug 03, 2020 528.34 533.41 521.02 531.26 58,401 +8.94(+1.71%)
Jul 31, 2020 518.60 525.28 513.69 522.32 48,800 +1.46(+0.28%)
Jul 30, 2020 518.69 526.48 512.41 520.86 31,435 -9.64(-1.82%)
Jul 29, 2020 515.70 532.12 515.70 530.50 50,219 +12.30(+2.37%)
Jul 28, 2020 521.01 526.13 517.81 518.20 41,111 -6.61(-1.26%)
Jul 27, 2020 535.65 535.65 520.80 524.81 55,985 -12.19(-2.27%)
Jul 24, 2020 537.49 540.13 533.82 537.00 77,500 +4.07(+0.76%)
Jul 23, 2020 523.27 538.78 523.27 532.93 50,242 +3.90(+0.74%)
Jul 22, 2020 512.64 529.03 512.64 529.03 40,132 +11.30(+2.18%)
Jul 21, 2020 515.90 527.71 513.36 517.73 43,851 +5.24(+1.02%)
Jul 20, 2020 518.09 518.30 510.16 512.49 51,296 -9.52(-1.82%)
Jul 17, 2020 534.97 540.60 519.93 522.01 58,100 -14.49(-2.70%)
Jul 16, 2020 518.58 538.57 517.04 536.50 70,905 +16.07(+3.09%)
Jul 15, 2020 514.90 521.59 508.39 520.43 48,595 +21.75(+4.36%)
Jul 14, 2020 491.33 501.36 489.09 498.68 46,616 +7.37(+1.50%)
Jul 13, 2020 493.46 500.75 488.01 491.31 43,400 +3.17(+0.65%)
Jul 10, 2020 471.19 489.53 471.19 488.14 39,100 +16.95(+3.60%)
Jul 09, 2020 486.47 486.47 467.55 471.19 73,617 -16.57(-3.40%)
Jul 08, 2020 486.50 492.96 483.07 487.76 57,287 +2.74(+0.56%)
Jul 07, 2020 493.85 494.72 485.00 485.02 73,946 -3.80(-0.78%)
Jul 06, 2020 502.02 504.01 483.32 488.82 53,991 -2.20(-0.45%)
Jul 02, 2020 495.49 502.18 487.76 491.02 67,400 +5.58(+1.15%)
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.