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 (%)
Jul 31, 2019 687.58 690.02 670.95 671.12 104,414 -15.27(-2.22%)
Jul 30, 2019 678.62 689.15 678.62 686.38 43,767 +4.63(+0.68%)
Jul 29, 2019 689.05 691.88 678.82 681.75 76,163 -7.21(-1.05%)
Jul 26, 2019 680.23 688.97 676.29 688.97 70,093 +8.70(+1.28%)
Jul 25, 2019 676.18 684.87 675.29 680.27 36,475 +2.31(+0.34%)
Jul 24, 2019 672.77 681.30 672.28 677.96 42,143 +3.83(+0.57%)
Jul 23, 2019 671.56 675.66 662.57 674.13 44,734 +2.57(+0.38%)
Jul 22, 2019 677.55 677.55 670.03 671.56 42,304 -6.79(-1.00%)
Jul 19, 2019 684.60 687.54 677.44 678.35 48,943 -5.19(-0.76%)
Jul 18, 2019 675.43 686.38 675.43 683.53 65,810 +6.83(+1.01%)
Jul 17, 2019 681.17 683.18 676.70 676.70 84,859 -5.44(-0.80%)
Jul 16, 2019 691.38 695.85 682.11 682.15 44,490 -10.07(-1.45%)
Jul 15, 2019 690.83 698.45 689.98 692.22 53,972 +2.53(+0.37%)
Jul 12, 2019 689.29 692.04 683.67 689.68 71,115 +1.40(+0.20%)
Jul 11, 2019 688.41 690.42 681.71 688.28 63,185 -0.17(-0.02%)
Jul 10, 2019 697.96 699.37 686.24 688.45 63,730 -7.07(-1.02%)
Jul 09, 2019 683.12 699.22 683.12 695.51 107,096 +11.43(+1.67%)
Jul 08, 2019 689.61 689.61 681.08 684.08 99,852 -6.79(-0.98%)
Jul 05, 2019 685.03 690.95 681.51 690.88 59,467 +3.40(+0.49%)
Jul 03, 2019 682.42 690.05 682.42 687.48 46,388 +5.74(+0.84%)
Jul 02, 2019 680.19 684.82 678.55 681.74 67,492 +2.74(+0.40%)
Jul 01, 2019 672.42 679.81 667.79 679.00 89,764 +12.41(+1.86%)
Jun 28, 2019 662.04 669.13 658.90 666.59 119,343 +6.82(+1.03%)
Jun 27, 2019 657.68 660.13 652.67 659.77 72,196 +3.87(+0.59%)
Jun 26, 2019 667.80 667.80 655.00 655.91 129,022 -9.60(-1.44%)
Jun 25, 2019 667.56 673.75 663.76 665.51 93,791 -1.89(-0.28%)
Jun 24, 2019 671.64 672.97 664.25 667.40 103,335 -4.68(-0.70%)
Jun 21, 2019 669.81 677.21 666.54 672.08 137,326 +0.19(+0.03%)
Jun 20, 2019 671.41 675.12 664.66 671.89 229,038 +3.95(+0.59%)
Jun 19, 2019 665.05 670.02 657.39 667.93 132,551 +3.90(+0.59%)
Jun 18, 2019 673.98 678.03 661.69 664.03 92,931 -8.34(-1.24%)
Jun 17, 2019 677.19 677.19 671.09 672.37 79,847 -3.76(-0.56%)
Jun 14, 2019 672.99 678.52 669.42 676.13 151,222 +3.77(+0.56%)
Jun 13, 2019 672.84 675.34 664.75 672.36 138,801 +0.20(+0.03%)
Jun 12, 2019 669.82 673.06 665.65 672.16 129,390 +2.24(+0.33%)
Jun 11, 2019 672.37 672.37 663.12 669.92 120,849 -0.23(-0.03%)
Jun 10, 2019 676.99 676.99 669.74 670.15 34,979 -5.87(-0.87%)
Jun 07, 2019 678.71 678.71 673.88 676.02 54,665 -1.43(-0.21%)
Jun 06, 2019 679.87 682.47 677.45 677.45 80,898 -0.97(-0.14%)
Jun 05, 2019 668.49 679.22 666.10 678.42 68,522 +9.41(+1.41%)
Jun 04, 2019 669.81 669.81 659.77 669.01 96,299 +5.02(+0.76%)
Jun 03, 2019 648.30 663.99 646.57 663.99 179,346 +14.83(+2.28%)
May 31, 2019 646.56 651.13 642.15 649.16 104,834 -2.64(-0.41%)
May 30, 2019 657.35 661.10 650.30 651.81 73,778 -5.27(-0.80%)
May 29, 2019 655.72 659.14 652.59 657.07 69,578 -0.50(-0.08%)
May 28, 2019 671.86 677.24 657.35 657.57 218,218 -13.66(-2.04%)
May 24, 2019 672.61 674.39 665.58 671.23 113,825 +1.18(+0.18%)
May 23, 2019 669.30 670.61 663.71 670.05 66,900 -1.93(-0.29%)
May 22, 2019 668.49 673.36 665.54 671.98 68,970 +0.62(+0.09%)
May 21, 2019 670.40 672.75 669.24 671.36 118,755 +1.93(+0.29%)
May 20, 2019 662.26 670.77 662.26 669.43 98,326 +3.98(+0.60%)
May 17, 2019 669.41 671.23 665.00 665.45 89,609 -9.05(-1.34%)
May 16, 2019 666.11 674.61 666.11 674.50 65,870 +11.49(+1.73%)
May 15, 2019 657.14 664.64 655.87 663.01 73,301 +2.70(+0.41%)
May 14, 2019 660.52 663.58 657.39 660.31 103,208 +2.86(+0.43%)
May 13, 2019 651.36 659.40 649.98 657.45 78,059 -0.61(-0.09%)
May 10, 2019 658.55 660.61 648.23 658.06 86,033 -5.83(-0.88%)
May 09, 2019 645.57 663.89 641.34 663.89 101,363 +14.50(+2.23%)
May 08, 2019 639.41 656.52 636.20 649.39 147,310 +10.55(+1.65%)
May 07, 2019 648.81 655.51 638.46 638.84 110,804 -13.27(-2.04%)
May 06, 2019 640.07 656.22 640.07 652.11 138,093 +3.42(+0.53%)
May 03, 2019 644.14 649.80 642.02 648.69 54,562 +7.36(+1.15%)
May 02, 2019 643.39 645.65 634.09 641.33 96,546 -1.57(-0.24%)
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.