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 (%)
Nov 30, 2021 662.08 662.78 644.93 646.88 96,089 -17.85(-2.69%)
Nov 29, 2021 681.58 681.58 664.71 664.73 57,681 -9.97(-1.48%)
Nov 26, 2021 685.90 690.13 672.00 674.70 39,047 -25.60(-3.66%)
Nov 24, 2021 703.20 703.20 698.53 700.30 38,207 -3.32(-0.47%)
Nov 23, 2021 699.15 707.20 699.15 703.62 42,770 +4.76(+0.68%)
Nov 22, 2021 682.05 702.80 682.00 698.86 75,263 +22.38(+3.31%)
Nov 19, 2021 688.08 688.08 676.43 676.48 61,944 -10.98(-1.60%)
Nov 18, 2021 691.95 689.67 687.16 687.46 46,269 -5.71(-0.82%)
Nov 17, 2021 690.00 694.88 684.00 693.17 85,720 +2.68(+0.39%)
Nov 16, 2021 696.73 699.29 690.48 690.49 57,523 -3.09(-0.45%)
Nov 15, 2021 700.00 704.36 692.53 693.58 51,330 -3.96(-0.57%)
Nov 12, 2021 697.16 701.06 692.85 697.54 45,100 +2.94(+0.42%)
Nov 11, 2021 695.00 701.33 685.42 694.60 57,572 +3.72(+0.54%)
Nov 10, 2021 694.33 689.33 690.88 64,415 -1.20(-0.17%)
Nov 09, 2021 683.30 693.12 681.00 692.08 79,855 +9.70(+1.42%)
Nov 08, 2021 706.70 715.38 678.39 682.38 157,057 +9.33(+1.39%)
Nov 05, 2021 661.64 682.94 661.64 673.05 50,701 +19.30(+2.95%)
Nov 04, 2021 662.78 665.00 650.61 653.75 51,547 -12.25(-1.84%)
Nov 03, 2021 660.91 671.96 660.31 666.00 44,472 +4.09(+0.62%)
Nov 02, 2021 660.46 666.74 657.43 661.91 41,063 +4.85(+0.74%)
Nov 01, 2021 655.07 661.51 653.45 657.06 36,773 +5.68(+0.87%)
Oct 29, 2021 662.17 669.78 647.98 651.38 69,412 -13.54(-2.04%)
Oct 28, 2021 666.28 666.34 661.32 664.92 67,081 +7.85(+1.19%)
Oct 27, 2021 679.53 685.22 657.04 657.07 62,782 -23.47(-3.45%)
Oct 26, 2021 679.06 680.54 47,485 +1.72(+0.25%)
Oct 25, 2021 680.21 686.99 678.01 678.82 87,290 -3.02(-0.44%)
Oct 22, 2021 674.42 687.12 673.76 681.84 55,163 +7.57(+1.12%)
Oct 21, 2021 667.06 677.01 666.05 674.27 68,004 +8.47(+1.27%)
Oct 20, 2021 661.32 676.89 661.32 665.80 48,922 +1.50(+0.23%)
Oct 19, 2021 656.23 666.50 656.23 664.30 47,701 +11.92(+1.83%)
Oct 18, 2021 659.85 659.85 647.86 652.38 63,576 -9.54(-1.44%)
Oct 15, 2021 659.67 668.39 657.72 661.92 51,730 +5.56(+0.85%)
Oct 14, 2021 645.85 658.10 644.17 656.36 35,164 +13.41(+2.09%)
Oct 13, 2021 627.98 645.78 627.98 642.95 42,092 -2.36(-0.37%)
Oct 12, 2021 645.38 651.44 645.06 645.31 38,262 +1.31(+0.20%)
Oct 11, 2021 649.86 656.55 643.05 644.00 35,916 -3.13(-0.48%)
Oct 08, 2021 642.64 653.29 642.64 647.13 37,190 +4.93(+0.77%)
Oct 07, 2021 645.62 652.40 641.80 642.20 43,120 +3.11(+0.49%)
Oct 06, 2021 631.10 640.02 625.99 639.09 40,273 +3.02(+0.47%)
Oct 05, 2021 633.52 640.50 631.03 636.07 60,361 +5.47(+0.87%)
Oct 04, 2021 632.29 643.22 629.16 630.60 52,331 -0.80(-0.13%)
Oct 01, 2021 627.55 634.22 615.36 631.40 62,019 +6.99(+1.12%)
Sep 30, 2021 629.88 638.08 625.01 624.41 66,850 -3.40(-0.54%)
Sep 29, 2021 627.85 631.34 624.80 627.81 55,658 +3.93(+0.63%)
Sep 28, 2021 626.20 635.22 623.85 623.88 52,800 -5.83(-0.93%)
Sep 27, 2021 636.15 640.60 629.23 629.71 43,568 -1.01(-0.16%)
Sep 24, 2021 629.00 637.78 629.00 630.72 41,125 +0.86(+0.14%)
Sep 23, 2021 629.42 637.22 626.87 629.86 39,970 +2.19(+0.35%)
Sep 22, 2021 630.07 639.20 622.20 627.67 44,907 +0.62(+0.10%)
Sep 21, 2021 628.82 632.15 620.83 627.05 66,812 -0.36(-0.06%)
Sep 20, 2021 608.50 628.97 605.14 627.41 100,583 +9.86(+1.60%)
Sep 17, 2021 622.08 625.00 616.09 617.55 156,439 -3.95(-0.64%)
Sep 16, 2021 628.38 629.93 621.50 621.50 49,186 -4.40(-0.70%)
Sep 15, 2021 619.44 629.72 616.51 625.90 65,788 +6.33(+1.02%)
Sep 14, 2021 636.99 636.99 619.57 619.57 65,536 -15.05(-2.37%)
Sep 13, 2021 640.04 642.99 632.06 634.62 47,770 -1.49(-0.23%)
Sep 10, 2021 649.17 649.17 634.88 636.11 49,006 -8.33(-1.29%)
Sep 09, 2021 649.53 655.09 644.43 644.44 60,789 -8.37(-1.28%)
Sep 08, 2021 640.83 654.24 640.83 652.81 86,884 +9.78(+1.52%)
Sep 07, 2021 656.72 659.40 642.58 643.03 92,649 -19.74(-2.98%)
Sep 03, 2021 669.42 670.78 662.72 662.77 45,793 -7.20(-1.07%)
Sep 02, 2021 678.19 679.29 669.00 669.97 53,665 -7.35(-1.09%)
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.