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, 2014 400.30 400.76 395.52 398.21 67,954 -3.26(-0.81%)
Jul 30, 2014 404.36 404.85 401.33 401.47 35,346 -2.27(-0.56%)
Jul 29, 2014 408.93 408.96 403.20 403.74 46,348 -4.96(-1.21%)
Jul 28, 2014 409.65 409.65 404.80 408.71 66,250 -0.84(-0.20%)
Jul 25, 2014 411.63 412.26 407.38 409.55 33,486 -3.20(-0.78%)
Jul 24, 2014 413.93 413.93 410.48 412.75 35,463 +0.04(+0.01%)
Jul 23, 2014 414.00 414.00 411.15 412.71 43,810 +0.49(+0.12%)
Jul 22, 2014 416.96 416.96 411.87 412.22 40,910 -2.02(-0.49%)
Jul 21, 2014 414.62 416.14 412.06 414.24 41,106 -1.18(-0.29%)
Jul 18, 2014 415.16 416.35 413.08 415.42 50,333 +2.25(+0.55%)
Jul 17, 2014 416.69 420.11 412.56 413.17 38,712 -3.99(-0.96%)
Jul 16, 2014 423.63 424.26 416.11 417.17 80,450 -4.45(-1.05%)
Jul 15, 2014 422.09 422.38 419.96 421.61 31,321 +0.94(+0.22%)
Jul 14, 2014 422.55 424.13 420.00 420.67 28,001 +0.76(+0.18%)
Jul 11, 2014 421.49 422.92 417.98 419.91 31,526 -0.55(-0.13%)
Jul 10, 2014 415.54 422.29 413.75 420.46 39,659 +0.40(+0.09%)
Jul 09, 2014 421.04 421.93 417.64 420.06 41,080 -0.52(-0.12%)
Jul 08, 2014 420.45 421.10 415.74 420.58 59,039 -0.02(-0.00%)
Jul 07, 2014 423.36 423.80 418.68 420.60 39,124 -3.20(-0.76%)
Jul 03, 2014 425.53 423.80 423.80 423.80 19,746 +0.67(+0.16%)
Jul 02, 2014 427.17 427.23 421.98 423.13 35,407 -3.62(-0.85%)
Jul 01, 2014 422.87 429.13 422.87 426.75 87,658 +5.19(+1.23%)
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%)
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.