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 (%)
Feb 29, 2016 448.56 451.57 444.70 446.44 80,652 -1.98(-0.44%)
Feb 26, 2016 456.76 456.76 444.46 448.43 80,027 -5.81(-1.28%)
Feb 25, 2016 447.57 456.75 443.00 454.24 75,784 +7.43(+1.66%)
Feb 24, 2016 440.69 448.60 436.62 446.81 95,820 +7.57(+1.72%)
Feb 23, 2016 447.46 452.10 437.20 439.24 53,400 -11.37(-2.52%)
Feb 22, 2016 448.60 451.85 447.43 450.61 57,226 +2.19(+0.49%)
Feb 19, 2016 444.55 448.94 442.88 448.43 76,544 -0.06(-0.01%)
Feb 18, 2016 447.10 450.00 443.87 448.49 51,160 +1.06(+0.24%)
Feb 17, 2016 448.22 457.74 444.92 447.43 65,944 +2.02(+0.45%)
Feb 16, 2016 449.16 452.33 441.48 445.41 54,545 +0.67(+0.15%)
Feb 12, 2016 437.77 444.73 444.73 444.73 53,938 +10.44(+2.40%)
Feb 11, 2016 435.69 436.61 430.59 434.29 61,868 -6.21(-1.41%)
Feb 10, 2016 443.79 448.74 437.37 440.50 43,729 +0.24(+0.05%)
Feb 09, 2016 435.96 442.48 434.58 440.26 65,455 +1.04(+0.24%)
Feb 08, 2016 438.14 441.57 429.63 439.22 65,297 -2.95(-0.67%)
Feb 05, 2016 445.80 449.61 441.08 442.17 70,911 -3.64(-0.82%)
Feb 04, 2016 445.65 454.73 440.91 445.81 37,745 -2.38(-0.53%)
Feb 03, 2016 449.93 450.31 438.70 448.19 93,495 +2.19(+0.49%)
Feb 02, 2016 452.48 463.27 445.97 445.99 53,144 -10.42(-2.28%)
Feb 01, 2016 458.86 470.17 456.33 456.41 96,274 -3.44(-0.75%)
Jan 29, 2016 444.59 460.13 443.14 459.86 73,390 +17.69(+4.00%)
Jan 28, 2016 438.66 445.19 434.82 442.17 66,296 +7.04(+1.62%)
Jan 27, 2016 435.17 440.20 433.21 435.13 31,032 -2.80(-0.64%)
Jan 26, 2016 434.97 440.25 433.91 437.93 83,470 +4.03(+0.93%)
Jan 25, 2016 444.15 444.63 432.69 433.90 56,818 -10.48(-2.36%)
Jan 22, 2016 439.72 446.57 436.42 444.38 68,447 +9.14(+2.10%)
Jan 21, 2016 438.92 442.75 433.31 435.24 58,137 -1.14(-0.26%)
Jan 20, 2016 440.89 442.09 429.98 436.38 77,111 -9.31(-2.09%)
Jan 19, 2016 456.38 456.61 443.33 445.69 64,118 -7.77(-1.71%)
Jan 15, 2016 456.31 453.47 453.47 453.47 159,217 -11.56(-2.49%)
Jan 14, 2016 457.67 469.81 456.57 465.02 131,101 +8.46(+1.85%)
Jan 13, 2016 458.97 469.58 453.59 456.57 87,037 -1.44(-0.32%)
Jan 12, 2016 457.63 459.99 451.82 458.01 110,082 +3.33(+0.73%)
Jan 11, 2016 447.96 456.28 445.63 454.68 74,704 +7.79(+1.74%)
Jan 08, 2016 447.04 450.46 443.75 446.90 106,455 +3.30(+0.74%)
Jan 07, 2016 449.25 452.43 437.84 443.60 110,978 -11.74(-2.58%)
Jan 06, 2016 453.44 456.96 452.06 455.34 46,247 -2.94(-0.64%)
Jan 05, 2016 454.90 459.31 454.72 458.27 44,546 +3.37(+0.74%)
Jan 04, 2016 457.87 459.78 448.87 454.90 73,731 -4.96(-1.08%)
Dec 31, 2015 464.08 459.87 459.87 459.87 54,250 -5.74(-1.23%)
Dec 30, 2015 460.90 466.26 460.90 465.61 27,711 -1.70(-0.36%)
Dec 29, 2015 469.51 469.51 463.41 467.32 31,013 +0.78(+0.17%)
Dec 28, 2015 461.14 467.57 460.40 466.54 40,453 +1.87(+0.40%)
Dec 24, 2015 466.56 464.67 464.67 464.67 23,383 -2.68(-0.57%)
Dec 23, 2015 466.05 467.34 462.39 467.34 29,581 +2.17(+0.47%)
Dec 22, 2015 459.45 465.46 456.57 465.18 40,877 +6.92(+1.51%)
Dec 21, 2015 454.69 458.87 452.73 458.26 51,036 +1.52(+0.33%)
Dec 18, 2015 458.01 464.64 452.88 456.74 222,288 -4.03(-0.87%)
Dec 17, 2015 466.09 471.00 456.66 460.77 60,953 -4.59(-0.99%)
Dec 16, 2015 468.88 475.29 456.67 465.36 54,445 -0.81(-0.17%)
Dec 15, 2015 463.90 466.79 458.20 466.17 63,876 +5.74(+1.25%)
Dec 14, 2015 465.37 467.32 454.82 460.44 79,956 -4.50(-0.97%)
Dec 11, 2015 466.84 469.45 463.07 464.94 43,649 -5.64(-1.20%)
Dec 10, 2015 471.32 474.85 467.71 470.58 60,223 +0.63(+0.14%)
Dec 09, 2015 484.72 488.52 462.62 469.94 83,636 -12.54(-2.60%)
Dec 08, 2015 488.13 488.13 481.11 482.48 39,797 -7.71(-1.57%)
Dec 07, 2015 494.19 494.19 483.25 490.19 45,427 -2.07(-0.42%)
Dec 04, 2015 485.43 492.74 482.31 492.26 46,685 +7.45(+1.54%)
Dec 03, 2015 495.15 495.15 481.71 484.81 53,234 -6.65(-1.35%)
Dec 02, 2015 495.53 498.89 488.52 491.46 40,366 -4.32(-0.87%)
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.