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 (%)
May 31, 2017 565.06 567.14 556.55 565.14 62,564 +0.71(+0.13%)
May 30, 2017 561.93 566.78 561.70 564.43 50,168 -1.77(-0.31%)
May 26, 2017 564.82 566.62 563.33 566.20 52,578 +0.28(+0.05%)
May 25, 2017 559.32 566.78 559.02 565.92 39,308 +8.30(+1.49%)
May 24, 2017 555.21 558.21 553.94 557.62 34,759 +2.43(+0.44%)
May 23, 2017 552.60 556.16 549.81 555.19 23,769 +2.87(+0.52%)
May 22, 2017 549.96 555.71 549.96 552.33 48,349 +2.57(+0.47%)
May 19, 2017 548.27 553.10 545.09 549.76 56,576 +4.69(+0.86%)
May 18, 2017 538.98 547.93 538.84 545.06 64,681 +4.31(+0.80%)
May 17, 2017 547.43 543.90 538.57 540.75 75,366 -6.68(-1.22%)
May 16, 2017 548.84 549.58 546.63 547.43 38,633 -0.73(-0.13%)
May 15, 2017 551.72 553.59 546.99 548.16 48,744 -1.39(-0.25%)
May 12, 2017 552.19 555.96 548.36 549.55 43,832 -4.65(-0.84%)
May 11, 2017 555.77 558.32 549.07 554.19 78,725 -3.10(-0.56%)
May 10, 2017 557.87 569.26 556.43 557.29 51,667 +0.93(+0.17%)
May 09, 2017 564.83 568.83 553.64 556.36 41,683 -9.39(-1.66%)
May 08, 2017 569.24 574.13 557.99 565.75 54,867 -3.19(-0.56%)
May 05, 2017 585.99 585.99 567.86 568.94 53,047 -21.42(-3.63%)
May 04, 2017 593.64 593.89 588.27 590.36 35,688 -0.68(-0.12%)
May 03, 2017 585.36 591.67 583.00 591.05 29,872 +5.07(+0.87%)
May 02, 2017 587.04 591.13 583.84 585.98 18,965 -3.30(-0.56%)
May 01, 2017 590.55 592.58 584.48 589.27 19,634 +1.65(+0.28%)
Apr 28, 2017 590.17 594.64 586.29 587.62 46,016 -5.46(-0.92%)
Apr 27, 2017 592.06 596.42 587.32 593.08 23,398 +1.75(+0.30%)
Apr 26, 2017 589.92 600.23 589.82 591.33 42,349 +1.40(+0.24%)
Apr 25, 2017 591.18 592.52 589.12 589.93 21,460 +1.65(+0.28%)
Apr 24, 2017 585.40 592.99 581.04 588.28 39,291 +7.94(+1.37%)
Apr 21, 2017 586.95 591.52 578.50 580.35 37,221 -7.17(-1.22%)
Apr 20, 2017 585.99 590.09 583.32 587.51 21,781 +2.95(+0.51%)
Apr 19, 2017 584.07 589.78 581.61 584.56 28,055 -1.06(-0.18%)
Apr 18, 2017 583.96 588.02 582.72 585.62 33,801 -1.00(-0.17%)
Apr 17, 2017 577.60 588.20 576.50 586.62 26,165 +10.50(+1.82%)
Apr 13, 2017 583.93 585.24 576.12 576.12 33,111 -8.32(-1.42%)
Apr 12, 2017 592.29 592.29 582.39 584.45 28,903 -7.86(-1.33%)
Apr 11, 2017 589.65 593.56 585.42 592.31 33,343 +2.66(+0.45%)
Apr 10, 2017 585.99 592.16 582.81 589.65 23,301 +1.04(+0.18%)
Apr 07, 2017 586.62 592.28 582.59 588.61 53,815 +0.10(+0.02%)
Apr 06, 2017 587.06 591.22 583.33 588.51 49,679 -0.55(-0.09%)
Apr 05, 2017 596.21 596.21 582.58 589.06 57,871 -5.05(-0.85%)
Apr 04, 2017 585.02 597.87 582.28 594.12 45,348 +7.52(+1.28%)
Apr 03, 2017 592.23 592.23 583.43 586.59 46,785 -4.84(-0.82%)
Mar 31, 2017 592.00 595.35 587.62 591.43 40,069 -1.52(-0.26%)
Mar 30, 2017 589.29 595.35 586.86 592.95 49,956 +3.10(+0.53%)
Mar 29, 2017 597.05 597.05 589.83 589.85 43,829 -7.22(-1.21%)
Mar 28, 2017 592.24 616.11 590.68 597.07 106,911 +2.08(+0.35%)
Mar 27, 2017 587.09 598.23 580.49 594.99 60,115 +3.88(+0.66%)
Mar 24, 2017 599.41 599.75 589.49 591.11 52,102 -6.60(-1.10%)
Mar 23, 2017 597.52 604.75 596.09 597.71 52,119 +0.78(+0.13%)
Mar 22, 2017 598.59 602.58 590.60 596.93 52,616 -2.72(-0.45%)
Mar 21, 2017 610.79 614.40 597.26 599.66 66,772 -9.64(-1.58%)
Mar 20, 2017 608.97 611.01 605.40 609.30 33,370 +2.46(+0.41%)
Mar 17, 2017 611.22 612.45 604.58 606.84 349,413 -4.39(-0.72%)
Mar 16, 2017 611.78 617.59 610.15 611.22 33,583 -1.76(-0.29%)
Mar 15, 2017 618.51 621.58 607.89 612.98 70,276 -4.65(-0.75%)
Mar 14, 2017 615.63 619.72 615.53 617.63 33,811 -0.68(-0.11%)
Mar 13, 2017 618.00 621.69 616.77 618.32 40,819 +0.12(+0.02%)
Mar 10, 2017 618.07 621.00 616.25 618.19 35,548 +1.51(+0.25%)
Mar 09, 2017 616.10 620.57 614.52 616.68 34,165 +0.26(+0.04%)
Mar 08, 2017 618.79 620.53 612.29 616.42 31,246 +0.26(+0.04%)
Mar 07, 2017 619.85 619.85 614.10 616.16 40,129 -4.00(-0.65%)
Mar 06, 2017 618.99 622.47 615.99 620.16 27,750 -0.57(-0.09%)
Mar 03, 2017 622.64 622.75 617.90 620.73 36,548 -3.41(-0.55%)
Mar 02, 2017 632.08 641.98 623.27 624.14 33,006 -6.16(-0.98%)
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.