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, 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%)
Jul 01, 2020 489.34 492.81 480.68 485.44 55,287 -3.70(-0.76%)
Jun 30, 2020 490.84 495.38 484.34 489.14 64,223 +2.70(+0.56%)
Jun 29, 2020 481.74 491.69 478.00 486.44 44,770 +10.54(+2.21%)
Jun 26, 2020 480.60 482.76 470.84 475.90 121,700 -13.60(-2.78%)
Jun 25, 2020 464.00 490.35 462.54 489.50 90,222 +22.42(+4.80%)
Jun 24, 2020 479.15 485.79 460.58 467.08 93,311 -18.83(-3.88%)
Jun 23, 2020 495.00 496.00 485.91 485.91 100,877 -0.17(-0.03%)
Jun 22, 2020 480.13 490.57 477.60 486.08 126,573 +2.56(+0.53%)
Jun 19, 2020 508.74 508.74 482.83 483.52 123,700 -16.82(-3.36%)
Jun 18, 2020 499.37 508.72 498.21 500.34 54,773 -4.80(-0.95%)
Jun 17, 2020 506.02 511.44 500.74 505.14 52,394 -1.14(-0.23%)
Jun 16, 2020 525.86 527.03 504.34 506.28 45,117 -0.74(-0.15%)
Jun 15, 2020 485.01 514.92 479.88 507.02 70,976 +2.74(+0.54%)
Jun 12, 2020 520.92 520.92 489.14 504.28 68,600 +7.29(+1.47%)
Jun 11, 2020 506.15 516.27 495.75 496.99 126,978 -33.03(-6.23%)
Jun 10, 2020 555.75 555.75 530.02 530.02 113,605 -31.86(-5.67%)
Jun 09, 2020 573.52 575.10 561.47 561.88 50,227 -24.11(-4.11%)
Jun 08, 2020 581.80 591.50 578.34 585.99 59,182 +6.73(+1.16%)
Jun 05, 2020 581.49 588.43 566.24 579.26 59,800 +25.46(+4.60%)
Jun 04, 2020 541.29 554.16 536.02 553.80 57,478 +6.57(+1.20%)
Jun 03, 2020 530.00 547.63 530.00 547.23 48,522 +21.24(+4.04%)
Jun 02, 2020 513.23 532.09 509.66 525.99 49,639 +13.88(+2.71%)
Jun 01, 2020 512.50 517.30 510.23 512.11 45,975 -0.99(-0.19%)
May 29, 2020 522.97 523.36 507.81 513.10 101,100 -15.21(-2.88%)
May 28, 2020 537.99 537.99 525.52 528.31 37,307 -1.23(-0.23%)
May 27, 2020 537.75 539.55 522.56 529.54 52,563 +7.48(+1.43%)
May 26, 2020 521.21 529.68 514.95 522.06 100,425 +21.10(+4.21%)
May 22, 2020 500.00 504.40 486.50 500.96 75,800 -0.15(-0.03%)
May 21, 2020 494.14 506.95 494.14 501.11 75,602 +2.21(+0.44%)
May 20, 2020 475.25 500.94 470.01 498.90 112,213 +29.50(+6.28%)
May 19, 2020 489.36 490.45 469.24 469.40 72,865 -17.71(-3.64%)
May 18, 2020 479.12 491.55 478.58 487.11 93,038 +28.59(+6.24%)
May 15, 2020 457.72 460.74 447.86 458.52 111,100 -2.25(-0.49%)
May 14, 2020 446.87 465.42 434.53 460.77 67,397 +8.91(+1.97%)
May 13, 2020 480.11 480.11 451.82 451.86 87,399 -32.99(-6.80%)
May 12, 2020 511.57 513.71 484.68 484.85 64,730 -28.13(-5.48%)
May 11, 2020 523.01 526.38 503.36 512.98 85,405 -17.52(-3.30%)
May 08, 2020 520.42 537.77 515.50 530.50 70,400 +19.43(+3.80%)
May 07, 2020 499.84 520.33 495.80 511.07 83,735 +18.98(+3.86%)
May 06, 2020 505.60 516.00 482.94 492.09 97,737 -8.95(-1.79%)
May 05, 2020 505.00 517.40 495.40 501.04 107,870 +1.13(+0.23%)
May 04, 2020 500.00 504.56 494.67 499.91 82,197 -6.95(-1.37%)
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.