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 29, 2017 527.30 535.52 525.36 533.07 94,405 +4.56(+0.86%)
Sep 28, 2017 527.30 531.40 526.47 528.51 46,986 -0.21(-0.04%)
Sep 27, 2017 536.47 536.47 526.38 528.72 63,625 -6.41(-1.20%)
Sep 26, 2017 539.87 539.87 528.40 535.13 99,462 -5.63(-1.04%)
Sep 25, 2017 540.39 544.19 539.10 540.76 68,405 -2.39(-0.44%)
Sep 22, 2017 541.97 545.20 540.55 543.15 34,823 +0.23(+0.04%)
Sep 21, 2017 544.03 546.44 541.21 542.92 57,997 -1.19(-0.22%)
Sep 20, 2017 544.81 548.69 540.10 544.11 29,401 +0.93(+0.17%)
Sep 19, 2017 546.42 548.97 542.43 543.18 48,938 -3.67(-0.67%)
Sep 18, 2017 545.99 549.42 544.91 546.84 34,678 +1.16(+0.21%)
Sep 15, 2017 545.60 548.32 542.95 545.68 95,455 +0.00(+0.00%)
Sep 14, 2017 547.13 548.03 543.65 545.68 56,371 -2.40(-0.44%)
Sep 13, 2017 543.36 550.19 541.96 548.08 57,406 +2.72(+0.50%)
Sep 12, 2017 543.18 545.72 538.94 545.36 62,501 +4.86(+0.90%)
Sep 11, 2017 535.79 543.12 530.25 540.50 121,011 +20.21(+3.88%)
Sep 08, 2017 503.98 527.25 503.65 520.29 194,223 +16.88(+3.35%)
Sep 07, 2017 522.86 522.86 501.38 503.42 106,171 -20.08(-3.84%)
Sep 06, 2017 524.43 527.47 522.14 523.50 85,944 +0.43(+0.08%)
Sep 05, 2017 541.04 541.04 521.68 523.07 71,829 -18.83(-3.47%)
Sep 01, 2017 544.23 544.23 540.13 541.90 35,644 +0.39(+0.07%)
Aug 31, 2017 540.28 545.07 540.27 541.50 60,833 +2.55(+0.47%)
Aug 30, 2017 537.49 540.04 536.40 538.95 48,593 +0.22(+0.04%)
Aug 29, 2017 540.76 542.34 536.53 538.73 58,455 -3.46(-0.64%)
Aug 28, 2017 548.67 548.67 541.19 542.20 69,512 -6.48(-1.18%)
Aug 25, 2017 551.11 553.11 548.47 548.68 49,602 -1.06(-0.19%)
Aug 24, 2017 553.57 555.99 548.65 549.74 58,028 -3.58(-0.65%)
Aug 23, 2017 553.85 559.95 552.94 553.32 51,379 -3.54(-0.64%)
Aug 22, 2017 553.46 560.06 553.46 556.86 41,042 +3.76(+0.68%)
Aug 21, 2017 555.97 555.97 552.80 553.10 21,932 -4.00(-0.72%)
Aug 18, 2017 557.31 560.50 553.27 557.10 67,916 -0.42(-0.08%)
Aug 17, 2017 566.39 566.88 557.41 557.52 53,194 -10.59(-1.86%)
Aug 16, 2017 565.04 569.92 564.82 568.12 46,857 +4.27(+0.76%)
Aug 15, 2017 570.14 571.49 563.77 563.84 25,837 -6.21(-1.09%)
Aug 14, 2017 573.62 577.36 569.48 570.05 25,287 -1.13(-0.20%)
Aug 11, 2017 568.78 573.32 568.52 571.18 36,554 +0.44(+0.08%)
Aug 10, 2017 571.74 577.37 568.81 570.73 52,105 -4.53(-0.79%)
Aug 09, 2017 572.71 575.29 565.89 575.27 50,785 +0.16(+0.03%)
Aug 08, 2017 577.81 581.65 573.87 575.10 29,274 -2.62(-0.45%)
Aug 07, 2017 584.40 584.86 574.66 577.72 34,853 -6.49(-1.11%)
Aug 04, 2017 593.94 583.49 584.21 32,528 -9.74(-1.64%)
Aug 03, 2017 596.22 596.22 590.38 593.94 41,443 -3.43(-0.57%)
Aug 02, 2017 597.98 598.07 594.36 597.37 46,454 -2.21(-0.37%)
Aug 01, 2017 591.60 599.75 591.60 599.58 65,669 +9.42(+1.60%)
Jul 31, 2017 589.84 595.38 585.65 590.16 66,089 -0.64(-0.11%)
Jul 28, 2017 579.55 592.51 579.55 590.80 25,784 +7.72(+1.32%)
Jul 27, 2017 590.46 591.08 580.14 583.08 68,332 -8.34(-1.41%)
Jul 26, 2017 604.55 604.55 590.80 591.42 51,895 -11.86(-1.97%)
Jul 25, 2017 595.70 606.65 593.49 603.28 90,407 +11.00(+1.86%)
Jul 24, 2017 592.72 595.39 589.42 592.29 31,027 +0.97(+0.16%)
Jul 21, 2017 589.26 593.35 585.34 591.32 35,153 +2.47(+0.42%)
Jul 20, 2017 586.95 590.43 585.79 588.84 31,745 +3.82(+0.65%)
Jul 19, 2017 585.97 587.76 582.39 585.02 36,783 +0.97(+0.17%)
Jul 18, 2017 584.43 586.95 582.10 584.05 36,720 -0.25(-0.04%)
Jul 17, 2017 577.86 584.30 576.87 584.30 23,519 +7.24(+1.25%)
Jul 14, 2017 577.81 580.86 575.44 577.07 27,073 -0.86(-0.15%)
Jul 13, 2017 576.85 581.66 575.16 577.92 22,964 +0.61(+0.10%)
Jul 12, 2017 576.62 580.64 573.41 577.32 44,928 +3.36(+0.59%)
Jul 11, 2017 572.03 575.78 569.83 573.96 55,494 +1.39(+0.24%)
Jul 10, 2017 573.13 575.00 571.80 572.56 33,056 -0.48(-0.08%)
Jul 07, 2017 567.82 573.52 565.88 573.04 27,768 +6.69(+1.18%)
Jul 06, 2017 573.68 573.68 565.84 566.36 40,117 -7.46(-1.30%)
Jul 05, 2017 580.28 580.28 571.83 573.81 41,743 -4.94(-0.85%)
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.