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 (%)
Apr 30, 2020 555.28 555.28 533.71 533.71 60,208 -34.04(-6.00%)
Apr 29, 2020 563.60 570.02 555.65 567.75 41,674 +17.94(+3.26%)
Apr 28, 2020 561.47 572.11 547.14 549.81 55,334 +0.79(+0.14%)
Apr 27, 2020 533.00 550.15 528.93 549.02 31,033 +24.05(+4.58%)
Apr 24, 2020 526.85 533.38 515.34 524.97 50,700 +5.62(+1.08%)
Apr 23, 2020 521.14 528.44 515.42 519.35 74,595 -0.06(-0.01%)
Apr 22, 2020 539.43 539.43 519.41 519.41 66,256 -13.49(-2.53%)
Apr 21, 2020 530.03 543.65 521.01 532.90 65,047 -13.02(-2.38%)
Apr 20, 2020 545.00 549.38 531.76 545.92 48,040 -12.60(-2.26%)
Apr 17, 2020 554.39 558.52 535.38 558.52 45,400 +27.58(+5.19%)
Apr 16, 2020 538.00 538.00 521.35 530.94 52,086 -9.39(-1.74%)
Apr 15, 2020 552.50 554.60 537.11 540.33 42,886 -20.58(-3.67%)
Apr 14, 2020 579.80 584.47 555.28 560.91 46,305 -3.12(-0.55%)
Apr 13, 2020 581.82 581.82 564.03 564.03 36,037 -20.79(-3.55%)
Apr 09, 2020 560.39 602.13 560.39 584.82 63,800 +24.48(+4.37%)
Apr 08, 2020 546.10 565.87 536.87 560.34 57,315 +19.83(+3.67%)
Apr 07, 2020 558.93 577.67 536.39 540.51 81,093 +1.25(+0.23%)
Apr 06, 2020 519.67 544.38 519.67 539.26 59,380 +39.25(+7.85%)
Apr 03, 2020 520.95 529.01 500.01 500.01 49,900 -29.94(-5.65%)
Apr 02, 2020 518.95 539.34 512.39 529.95 56,146 +15.25(+2.96%)
Apr 01, 2020 527.47 534.91 512.49 514.70 58,770 -37.65(-6.82%)
Mar 31, 2020 563.21 571.75 536.92 552.35 135,174 -13.25(-2.34%)
Mar 30, 2020 556.32 566.38 536.42 565.60 89,128 +17.80(+3.25%)
Mar 27, 2020 540.56 565.63 534.38 547.80 66,400 -12.17(-2.17%)
Mar 26, 2020 521.60 561.26 521.60 559.97 79,218 +44.14(+8.56%)
Mar 25, 2020 489.73 539.51 480.77 515.83 98,352 +29.09(+5.98%)
Mar 24, 2020 478.37 492.35 462.01 486.74 86,253 +33.90(+7.49%)
Mar 23, 2020 462.71 468.74 426.87 452.84 117,978 -14.87(-3.18%)
Mar 20, 2020 483.40 518.69 454.39 467.71 160,100 -14.91(-3.09%)
Mar 19, 2020 488.85 499.12 472.89 482.62 97,039 -10.60(-2.15%)
Mar 18, 2020 531.87 543.94 463.06 493.22 87,517 -76.01(-13.35%)
Mar 17, 2020 515.59 570.23 500.19 569.23 119,500 +64.57(+12.79%)
Mar 16, 2020 569.16 569.16 504.66 504.66 83,247 -90.28(-15.17%)
Mar 13, 2020 556.91 596.21 522.20 594.94 125,600 +69.40(+13.21%)
Mar 12, 2020 537.43 549.73 507.64 525.54 138,527 -56.46(-9.70%)
Mar 11, 2020 600.30 604.53 576.10 582.00 106,271 -34.04(-5.53%)
Mar 10, 2020 627.10 628.49 586.04 616.04 121,789 +7.37(+1.21%)
Mar 09, 2020 647.00 647.00 598.54 608.67 100,027 -65.50(-9.72%)
Mar 06, 2020 678.42 686.76 657.94 674.17 128,900 -25.40(-3.63%)
Mar 05, 2020 706.52 715.22 690.40 699.57 79,017 -25.77(-3.55%)
Mar 04, 2020 701.73 727.72 701.20 725.34 90,004 +36.51(+5.30%)
Mar 03, 2020 703.27 712.30 681.84 688.83 101,084 -15.55(-2.21%)
Mar 02, 2020 661.41 707.35 661.41 704.38 125,405 +46.46(+7.06%)
Feb 28, 2020 671.25 680.84 652.48 657.92 134,874 -31.92(-4.63%)
Feb 27, 2020 716.50 723.71 689.85 689.85 62,631 -37.55(-5.16%)
Feb 26, 2020 737.91 744.28 727.40 727.40 68,508 -8.39(-1.14%)
Feb 25, 2020 760.59 760.71 735.02 735.79 64,371 -23.67(-3.12%)
Feb 24, 2020 759.78 769.25 755.73 759.46 49,997 -11.89(-1.54%)
Feb 21, 2020 779.83 785.12 770.24 771.35 60,897 -12.02(-1.53%)
Feb 20, 2020 809.26 809.26 775.61 783.37 94,074 -38.21(-4.65%)
Feb 19, 2020 819.08 829.87 811.84 821.58 77,777 +3.31(+0.40%)
Feb 18, 2020 801.55 819.29 801.55 818.27 48,364 +10.64(+1.32%)
Feb 14, 2020 806.36 811.86 803.55 807.63 37,294 +2.58(+0.32%)
Feb 13, 2020 796.14 810.67 796.14 805.05 63,742 +6.59(+0.82%)
Feb 12, 2020 806.91 806.91 795.80 798.46 31,416 -5.90(-0.73%)
Feb 11, 2020 804.48 808.87 799.87 804.36 40,911 +2.33(+0.29%)
Feb 10, 2020 801.43 803.50 795.18 802.03 66,254 -0.09(-0.01%)
Feb 07, 2020 802.13 807.12 799.05 802.12 33,820 -1.62(-0.20%)
Feb 06, 2020 802.44 811.19 801.22 803.75 24,586 +1.51(+0.19%)
Feb 05, 2020 800.42 810.05 798.66 802.24 32,508 +3.18(+0.40%)
Feb 04, 2020 798.69 803.49 793.77 799.06 33,863 +7.39(+0.93%)
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.