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 (%)
Dec 31, 2013 380.62 384.85 384.85 384.85 44,584 +3.52(+0.92%)
Dec 30, 2013 379.70 381.69 379.42 381.32 39,274 +1.41(+0.37%)
Dec 27, 2013 380.79 382.67 379.43 379.91 20,731 -1.64(-0.43%)
Dec 26, 2013 381.65 383.33 380.76 381.55 24,165 -1.89(-0.49%)
Dec 24, 2013 382.71 383.94 381.34 383.44 23,981 +1.62(+0.42%)
Dec 23, 2013 382.30 382.30 381.14 381.82 28,881 -0.06(-0.02%)
Dec 20, 2013 380.23 382.09 380.23 381.88 102,930 +1.37(+0.36%)
Dec 19, 2013 380.90 382.19 379.50 380.51 58,164 -1.02(-0.27%)
Dec 18, 2013 379.83 381.56 376.39 381.54 43,711 +3.32(+0.88%)
Dec 17, 2013 381.00 381.41 377.94 378.21 56,587 -2.41(-0.63%)
Dec 16, 2013 378.92 380.99 376.72 380.62 100,167 +1.90(+0.50%)
Dec 13, 2013 380.06 380.89 377.67 378.73 67,428 -0.30(-0.08%)
Dec 12, 2013 377.63 379.11 376.16 379.02 95,114 +1.15(+0.31%)
Dec 11, 2013 380.18 380.50 377.03 377.87 89,975 -2.28(-0.60%)
Dec 10, 2013 381.51 382.44 379.96 380.15 83,865 -1.80(-0.47%)
Dec 09, 2013 380.95 382.22 378.74 381.95 63,646 +0.25(+0.07%)
Dec 06, 2013 380.50 382.30 379.54 381.70 59,147 +2.30(+0.61%)
Dec 05, 2013 377.71 379.80 377.20 379.40 76,614 -0.22(-0.06%)
Dec 04, 2013 381.51 381.51 377.09 379.62 48,470 -1.73(-0.45%)
Dec 03, 2013 381.23 382.26 379.61 381.35 37,221 -0.48(-0.13%)
Dec 02, 2013 378.57 382.56 376.93 381.83 81,587 +2.63(+0.69%)
Nov 29, 2013 379.25 382.48 378.18 379.21 24,824 -1.17(-0.31%)
Nov 27, 2013 379.51 380.83 378.21 380.38 26,256 +1.27(+0.33%)
Nov 26, 2013 380.93 380.93 377.38 379.11 49,429 -1.95(-0.51%)
Nov 25, 2013 380.25 382.10 379.76 381.06 35,539 +0.65(+0.17%)
Nov 22, 2013 378.74 381.67 377.22 380.41 41,004 +2.45(+0.65%)
Nov 21, 2013 375.09 377.95 374.45 377.95 30,174 +2.46(+0.66%)
Nov 20, 2013 376.22 377.09 373.38 375.49 25,828 +0.43(+0.12%)
Nov 19, 2013 380.17 380.17 374.11 375.06 49,410 -4.51(-1.19%)
Nov 18, 2013 381.01 381.94 378.70 379.57 44,846 -2.46(-0.64%)
Nov 15, 2013 382.94 383.90 380.11 382.04 71,177 -0.74(-0.19%)
Nov 14, 2013 379.21 382.86 378.45 382.78 52,214 +4.63(+1.22%)
Nov 13, 2013 378.14 383.80 375.17 378.15 86,743 -0.25(-0.07%)
Nov 12, 2013 377.21 378.74 374.95 378.40 57,166 -0.40(-0.11%)
Nov 11, 2013 381.86 381.86 377.10 378.80 61,988 -1.85(-0.49%)
Nov 08, 2013 374.42 381.19 374.42 380.65 47,724 +4.97(+1.32%)
Nov 07, 2013 377.75 378.96 373.34 375.68 52,176 -0.61(-0.16%)
Nov 06, 2013 377.57 379.06 375.61 376.28 31,398 -2.91(-0.77%)
Nov 05, 2013 385.17 388.58 378.39 379.19 40,619 -9.11(-2.35%)
Nov 04, 2013 390.09 393.38 385.85 388.30 34,799 -1.49(-0.38%)
Nov 01, 2013 390.69 391.88 387.72 389.79 50,213 -0.31(-0.08%)
Oct 31, 2013 390.19 391.78 387.90 390.10 48,719 -1.34(-0.34%)
Oct 30, 2013 387.77 391.94 386.56 391.44 46,443 +3.97(+1.03%)
Oct 29, 2013 384.73 387.46 383.18 387.46 50,503 +2.48(+0.64%)
Oct 28, 2013 388.73 388.73 384.00 384.98 44,442 -2.49(-0.64%)
Oct 25, 2013 388.54 390.42 386.51 387.47 31,697 -1.68(-0.43%)
Oct 24, 2013 391.87 393.24 388.48 389.15 39,277 -3.38(-0.86%)
Oct 23, 2013 393.93 395.19 390.26 392.52 26,612 -1.50(-0.38%)
Oct 22, 2013 397.10 398.83 392.63 394.02 41,025 -1.46(-0.37%)
Oct 21, 2013 392.76 396.38 390.16 395.49 29,084 +2.12(+0.54%)
Oct 18, 2013 389.41 393.90 387.99 393.37 24,876 +4.41(+1.13%)
Oct 17, 2013 387.67 390.27 385.46 388.96 84,566 +0.47(+0.12%)
Oct 16, 2013 389.65 390.56 386.50 388.49 51,157 +3.13(+0.81%)
Oct 15, 2013 389.86 391.53 383.95 385.36 65,924 -4.40(-1.13%)
Oct 14, 2013 390.27 390.29 387.90 389.76 33,275 -0.48(-0.12%)
Oct 11, 2013 389.86 391.53 387.38 390.24 33,006 -0.12(-0.03%)
Oct 10, 2013 384.98 390.37 383.71 390.37 65,826 +7.88(+2.06%)
Oct 09, 2013 385.46 386.74 381.51 382.49 43,242 -2.91(-0.75%)
Oct 08, 2013 392.58 395.27 385.37 385.39 55,913 -5.31(-1.36%)
Oct 07, 2013 392.36 394.60 389.93 390.70 34,373 -4.30(-1.09%)
Oct 04, 2013 393.88 395.43 391.62 395.01 22,629 +2.63(+0.67%)
Oct 03, 2013 394.38 395.36 391.51 392.38 30,758 -3.30(-0.83%)
Oct 02, 2013 393.24 395.93 391.98 395.68 39,415 +1.40(+0.36%)
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.