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 30, 2021 655.19 668.43 655.19 663.10 83,094 +4.53(+0.69%)
Jul 29, 2021 657.00 661.70 652.46 658.57 41,334 +6.64(+1.02%)
Jul 28, 2021 660.85 661.06 646.24 651.93 31,569 -7.68(-1.16%)
Jul 27, 2021 648.17 663.88 648.17 659.61 46,956 +5.91(+0.90%)
Jul 26, 2021 651.81 663.91 650.64 653.70 58,455 -1.98(-0.30%)
Jul 23, 2021 659.07 661.14 652.94 655.68 26,532 -0.51(-0.08%)
Jul 22, 2021 657.85 661.26 654.63 656.19 34,686 -5.99(-0.90%)
Jul 21, 2021 665.74 670.55 660.39 662.18 65,153 +3.00(+0.46%)
Jul 20, 2021 652.99 670.96 652.99 659.18 82,103 +10.02(+1.54%)
Jul 19, 2021 658.68 659.67 641.88 649.16 49,939 -21.55(-3.21%)
Jul 16, 2021 675.31 678.32 669.21 670.71 31,340 -0.26(-0.04%)
Jul 15, 2021 659.53 673.57 657.82 670.97 42,556 +5.22(+0.78%)
Jul 14, 2021 665.91 668.10 664.13 665.75 28,238 +2.49(+0.38%)
Jul 13, 2021 670.49 672.72 663.24 663.26 43,497 -10.64(-1.58%)
Jul 12, 2021 673.61 677.96 670.75 673.90 49,458 +0.23(+0.03%)
Jul 09, 2021 668.80 675.69 665.49 673.67 51,917 +13.24(+2.00%)
Jul 08, 2021 667.09 670.51 658.29 660.43 49,045 -15.30(-2.26%)
Jul 07, 2021 664.60 681.33 663.05 675.73 70,971 +6.46(+0.97%)
Jul 06, 2021 674.17 674.17 661.80 669.27 81,900 -8.68(-1.28%)
Jul 02, 2021 680.22 680.98 674.15 677.95 50,372 +0.24(+0.04%)
Jul 01, 2021 669.66 683.49 669.34 677.71 66,468 +10.64(+1.60%)
Jun 30, 2021 665.22 669.15 663.82 667.07 54,960 +0.31(+0.05%)
Jun 29, 2021 668.28 673.86 665.08 666.76 41,929 +2.51(+0.38%)
Jun 28, 2021 668.17 668.17 658.27 664.25 59,770 -7.97(-1.19%)
Jun 25, 2021 671.70 675.97 670.29 672.22 88,746 +2.96(+0.44%)
Jun 24, 2021 670.28 672.16 663.63 669.26 46,428 +4.33(+0.65%)
Jun 23, 2021 670.59 671.59 664.93 664.93 45,649 -5.61(-0.84%)
Jun 22, 2021 671.78 676.46 667.47 670.54 62,366 -3.52(-0.52%)
Jun 21, 2021 657.85 678.00 657.85 674.06 88,698 +20.64(+3.16%)
Jun 18, 2021 671.87 672.67 652.14 653.42 235,286 -25.03(-3.69%)
Jun 17, 2021 698.26 698.26 677.15 678.45 66,113 -19.47(-2.79%)
Jun 16, 2021 704.16 708.76 696.40 697.92 62,419 -7.88(-1.12%)
Jun 15, 2021 700.00 712.58 696.37 705.80 51,279 +7.09(+1.01%)
Jun 14, 2021 701.26 707.41 696.31 698.71 55,215 -5.02(-0.71%)
Jun 11, 2021 704.13 707.66 700.51 703.73 48,457 +1.39(+0.20%)
Jun 10, 2021 704.78 712.74 702.34 702.34 61,317 +0.83(+0.12%)
Jun 09, 2021 703.00 704.56 695.69 701.51 63,296 -0.49(-0.07%)
Jun 08, 2021 696.88 703.12 692.00 702.00 55,870 +2.44(+0.35%)
Jun 07, 2021 710.10 710.10 697.87 699.56 41,128 -12.94(-1.82%)
Jun 04, 2021 705.30 713.49 701.42 712.50 59,554 +7.50(+1.06%)
Jun 03, 2021 698.16 708.23 696.36 705.00 53,361 +3.55(+0.51%)
Jun 02, 2021 703.80 706.35 697.56 701.45 60,532 -3.16(-0.45%)
Jun 01, 2021 724.25 724.25 698.83 704.61 71,047 -11.96(-1.67%)
May 28, 2021 712.02 716.82 705.83 716.57 48,999 +8.97(+1.27%)
May 27, 2021 710.13 710.75 703.60 707.60 116,717 +1.69(+0.24%)
May 26, 2021 709.82 714.18 703.16 705.91 44,963 -3.27(-0.46%)
May 25, 2021 715.41 715.41 706.60 709.18 81,775 -5.25(-0.73%)
May 24, 2021 716.90 716.90 708.47 714.43 36,761 +0.21(+0.03%)
May 21, 2021 721.84 725.75 711.41 714.22 37,723 -3.00(-0.42%)
May 20, 2021 710.07 719.00 709.53 717.22 78,454 +7.25(+1.02%)
May 19, 2021 698.22 713.54 693.52 709.97 55,084 +5.26(+0.75%)
May 18, 2021 713.30 713.30 699.59 704.71 98,945 -10.33(-1.44%)
May 17, 2021 717.21 725.00 709.41 715.04 50,196 -5.65(-0.78%)
May 14, 2021 721.11 722.05 714.91 720.69 66,053 +6.24(+0.87%)
May 13, 2021 697.25 716.25 697.25 714.45 66,135 +17.31(+2.48%)
May 12, 2021 702.81 706.52 691.72 697.14 94,157 -2.22(-0.32%)
May 11, 2021 711.13 715.04 699.11 699.36 92,574 -24.00(-3.32%)
May 10, 2021 737.89 737.89 721.35 723.36 78,607 -6.44(-0.88%)
May 07, 2021 707.70 737.88 703.60 729.80 99,905 +26.24(+3.73%)
May 06, 2021 698.81 703.56 692.89 703.56 63,008 +9.66(+1.39%)
May 05, 2021 695.17 695.47 683.85 693.90 46,438 -1.42(-0.20%)
May 04, 2021 680.25 696.97 680.25 695.32 78,421 +12.39(+1.81%)
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.