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 (%)
Jun 30, 2014 419.39 421.93 416.40 421.56 53,710 +2.93(+0.70%)
Jun 27, 2014 415.33 418.91 414.62 418.64 57,841 +3.16(+0.76%)
Jun 26, 2014 415.22 417.85 413.11 415.48 32,391 +0.70(+0.17%)
Jun 25, 2014 415.29 416.24 413.24 414.78 51,966 -0.80(-0.19%)
Jun 24, 2014 413.92 419.58 412.22 415.58 67,159 +1.00(+0.24%)
Jun 23, 2014 413.89 415.01 410.98 414.58 27,731 -0.12(-0.03%)
Jun 20, 2014 416.76 416.76 411.41 414.69 123,303 -0.50(-0.12%)
Jun 19, 2014 415.67 415.96 412.87 415.19 31,224 +0.32(+0.08%)
Jun 18, 2014 415.12 418.20 412.50 414.88 40,687 -1.32(-0.32%)
Jun 17, 2014 411.68 418.87 410.15 416.19 76,198 +5.31(+1.29%)
Jun 16, 2014 413.41 413.41 407.34 410.88 42,836 -2.78(-0.67%)
Jun 13, 2014 413.75 413.88 410.67 413.66 35,329 -0.19(-0.05%)
Jun 12, 2014 412.32 414.06 410.46 413.86 36,080 +0.29(+0.07%)
Jun 11, 2014 414.13 414.74 411.99 413.57 27,612 -1.13(-0.27%)
Jun 10, 2014 413.63 414.86 411.18 414.70 38,264 +0.29(+0.07%)
Jun 06, 2014 415.04 418.64 413.83 414.41 52,370 -0.21(-0.05%)
Jun 05, 2014 410.70 415.38 407.76 414.62 38,198 +4.03(+0.98%)
Jun 04, 2014 402.90 410.80 402.90 410.59 69,774 +6.63(+1.64%)
Jun 03, 2014 408.79 408.79 402.61 403.96 48,630 -5.15(-1.26%)
Jun 02, 2014 406.06 409.11 402.10 409.11 39,991 +3.91(+0.96%)
May 30, 2014 405.98 407.67 404.51 405.20 63,322 -1.85(-0.45%)
May 29, 2014 404.49 407.09 403.34 407.05 31,824 +3.06(+0.76%)
May 28, 2014 407.41 407.41 403.38 403.99 67,936 -2.18(-0.54%)
May 27, 2014 410.38 412.42 404.81 406.18 52,188 -3.15(-0.77%)
May 23, 2014 407.65 409.32 409.32 409.32 72,021 +2.72(+0.67%)
May 22, 2014 403.21 407.90 401.44 406.60 27,580 +2.94(+0.73%)
May 21, 2014 399.07 404.62 399.03 403.67 90,032 +5.22(+1.31%)
May 20, 2014 399.86 399.99 396.12 398.44 49,064 -0.95(-0.24%)
May 19, 2014 392.52 399.81 392.52 399.39 40,217 +4.96(+1.26%)
May 16, 2014 392.69 394.56 390.25 394.43 33,914 +2.02(+0.51%)
May 15, 2014 397.15 397.66 391.61 392.41 53,801 -6.96(-1.74%)
May 14, 2014 403.89 403.89 397.92 399.36 58,013 -4.78(-1.18%)
May 13, 2014 403.46 404.79 400.81 404.15 86,280 +0.68(+0.17%)
May 12, 2014 400.74 406.56 398.98 403.46 61,154 +4.51(+1.13%)
May 09, 2014 396.05 399.35 395.53 398.95 39,379 +1.25(+0.31%)
May 08, 2014 399.32 401.29 397.57 397.70 43,010 -0.98(-0.25%)
May 07, 2014 392.39 398.68 392.39 398.68 75,060 +5.49(+1.40%)
May 06, 2014 398.41 398.52 390.10 393.19 139,774 -7.01(-1.75%)
May 05, 2014 397.21 401.30 395.54 400.20 69,316 +2.23(+0.56%)
May 02, 2014 397.31 403.65 395.85 397.97 86,014 +1.37(+0.34%)
May 01, 2014 393.44 398.35 392.97 396.60 49,801 +4.04(+1.03%)
Apr 30, 2014 388.54 392.58 387.82 392.56 48,299 +2.52(+0.65%)
Apr 29, 2014 389.89 391.81 388.75 390.04 25,976 +0.63(+0.16%)
Apr 28, 2014 390.66 392.53 388.16 389.42 43,386 -0.55(-0.14%)
Apr 25, 2014 394.00 394.21 389.69 389.96 34,390 -4.49(-1.14%)
Apr 24, 2014 393.50 395.27 393.01 394.46 48,941 +1.67(+0.43%)
Apr 23, 2014 391.90 393.13 390.18 392.78 57,477 +0.43(+0.11%)
Apr 22, 2014 394.21 395.44 391.73 392.35 65,711 -1.41(-0.36%)
Apr 21, 2014 394.04 394.04 390.89 393.76 56,325 +0.06(+0.01%)
Apr 17, 2014 394.19 393.71 393.71 393.71 98,419 -0.11(-0.03%)
Apr 16, 2014 392.30 394.38 390.13 393.81 155,851 +4.11(+1.05%)
Apr 15, 2014 387.34 391.70 386.81 389.70 113,167 +3.53(+0.91%)
Apr 14, 2014 390.57 390.57 383.92 386.17 92,707 -0.75(-0.19%)
Apr 11, 2014 385.25 388.76 384.90 386.92 44,822 -1.02(-0.26%)
Apr 10, 2014 393.36 393.90 387.66 387.94 90,264 -4.86(-1.24%)
Apr 09, 2014 392.05 394.44 389.71 392.80 95,641 +2.52(+0.65%)
Apr 08, 2014 388.68 390.62 387.97 390.28 57,690 +0.68(+0.18%)
Apr 07, 2014 390.70 392.46 386.84 389.60 98,041 -0.57(-0.15%)
Apr 04, 2014 394.03 394.27 388.78 390.17 38,097 -2.91(-0.74%)
Apr 03, 2014 390.95 393.11 389.15 393.07 65,827 +2.55(+0.65%)
Apr 02, 2014 392.59 394.49 389.91 390.52 55,026 -0.74(-0.19%)
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.