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, 2016 551.14 551.14 543.81 546.49 81,685 -0.91(-0.17%)
Nov 29, 2016 552.69 553.00 547.22 547.40 42,934 -1.46(-0.27%)
Nov 28, 2016 553.22 559.85 547.48 548.86 98,701 -6.07(-1.09%)
Nov 25, 2016 553.01 556.68 552.36 554.93 15,464 +1.94(+0.35%)
Nov 23, 2016 552.99 552.99 552.99 0 +9.24(+1.70%)
Nov 22, 2016 544.64 544.93 538.67 543.75 64,398 -0.88(-0.16%)
Nov 21, 2016 547.98 548.21 542.58 544.63 31,588 -0.36(-0.07%)
Nov 18, 2016 546.62 547.60 543.90 544.99 35,466 -1.08(-0.20%)
Nov 17, 2016 544.09 546.89 542.75 546.06 37,432 +3.43(+0.63%)
Nov 16, 2016 543.46 545.02 537.26 542.64 52,995 +0.46(+0.09%)
Nov 15, 2016 534.33 544.94 532.20 542.17 45,595 +6.72(+1.25%)
Nov 14, 2016 529.47 535.68 529.47 535.46 59,240 +5.43(+1.02%)
Nov 11, 2016 522.48 530.28 522.48 530.03 44,037 +6.55(+1.25%)
Nov 10, 2016 517.48 524.40 513.74 523.48 58,191 +5.94(+1.15%)
Nov 09, 2016 508.62 517.86 508.62 517.54 38,365 +6.31(+1.23%)
Nov 08, 2016 510.06 517.04 508.04 511.23 43,188 +0.13(+0.03%)
Nov 07, 2016 508.04 511.25 504.89 511.10 48,637 +7.80(+1.55%)
Nov 04, 2016 504.87 507.92 502.36 503.29 63,429 +0.86(+0.17%)
Nov 03, 2016 506.67 507.17 500.06 502.44 47,531 -1.07(-0.21%)
Nov 02, 2016 497.26 506.55 497.21 503.50 74,478 +10.76(+2.18%)
Nov 01, 2016 499.47 499.47 491.23 492.75 47,461 -3.95(-0.80%)
Oct 31, 2016 497.75 501.56 494.00 496.70 55,447 +0.39(+0.08%)
Oct 28, 2016 494.65 500.23 493.42 496.31 31,220 +1.42(+0.29%)
Oct 27, 2016 496.50 496.50 491.90 494.88 45,833 +0.55(+0.11%)
Oct 26, 2016 493.56 494.85 492.54 494.33 43,584 +1.18(+0.24%)
Oct 25, 2016 493.32 497.44 492.45 493.15 41,465 -0.07(-0.01%)
Oct 24, 2016 496.71 499.35 491.96 493.22 63,939 -1.30(-0.26%)
Oct 21, 2016 494.62 495.76 492.89 494.52 40,863 -3.22(-0.65%)
Oct 20, 2016 502.54 502.54 495.03 497.74 47,587 -4.71(-0.94%)
Oct 19, 2016 503.91 506.07 501.60 502.45 31,264 -2.69(-0.53%)
Oct 18, 2016 511.75 511.75 502.73 505.14 33,176 -2.00(-0.39%)
Oct 17, 2016 508.51 508.51 503.72 507.14 23,127 -1.72(-0.34%)
Oct 14, 2016 505.79 512.15 503.52 508.86 28,546 +3.63(+0.72%)
Oct 13, 2016 504.59 505.65 500.35 505.24 41,527 -2.57(-0.51%)
Oct 12, 2016 500.83 508.63 500.08 507.81 53,448 +7.81(+1.56%)
Oct 11, 2016 506.20 506.20 499.77 499.99 63,700 -7.30(-1.44%)
Oct 10, 2016 507.71 508.90 505.22 507.30 37,892 +1.77(+0.35%)
Oct 07, 2016 503.88 509.75 503.51 505.52 58,261 +0.30(+0.06%)
Oct 06, 2016 504.44 506.43 499.78 505.23 44,693 +0.91(+0.18%)
Oct 05, 2016 509.00 513.76 502.22 504.31 55,503 -1.95(-0.39%)
Oct 04, 2016 500.81 507.47 499.26 506.27 54,580 +6.89(+1.38%)
Oct 03, 2016 502.91 505.89 498.54 499.38 31,056 -5.80(-1.15%)
Sep 30, 2016 502.71 507.79 500.24 505.18 101,827 +2.97(+0.59%)
Sep 29, 2016 510.08 512.20 502.04 502.20 33,711 -8.41(-1.65%)
Sep 28, 2016 507.65 512.01 506.22 510.62 38,153 +4.40(+0.87%)
Sep 27, 2016 502.27 507.46 500.72 506.22 34,262 +5.24(+1.05%)
Sep 26, 2016 503.72 504.67 500.38 500.97 33,455 -3.74(-0.74%)
Sep 23, 2016 509.39 509.97 504.72 504.72 25,082 -7.85(-1.53%)
Sep 22, 2016 509.08 515.36 507.85 512.57 48,391 +4.70(+0.93%)
Sep 21, 2016 503.85 509.61 499.12 507.86 53,943 +5.58(+1.11%)
Sep 20, 2016 504.57 512.73 501.31 502.28 43,222 -0.84(-0.17%)
Sep 19, 2016 497.22 503.29 497.04 503.12 31,638 +7.56(+1.53%)
Sep 16, 2016 499.58 500.30 494.46 495.56 55,059 -5.52(-1.10%)
Sep 15, 2016 497.47 503.29 497.10 501.08 36,353 +4.17(+0.84%)
Sep 14, 2016 499.29 500.47 495.96 496.91 44,958 -2.16(-0.43%)
Sep 13, 2016 499.05 502.18 497.34 499.08 37,381 -2.11(-0.42%)
Sep 12, 2016 494.62 503.24 494.62 501.19 78,498 +3.59(+0.72%)
Sep 09, 2016 506.01 506.01 497.36 497.60 40,793 -10.79(-2.12%)
Sep 08, 2016 519.30 519.30 507.59 508.38 53,273 -10.73(-2.07%)
Sep 07, 2016 517.17 520.18 514.77 519.11 37,312 +1.47(+0.28%)
Sep 06, 2016 517.86 518.09 510.72 517.64 35,990 +0.33(+0.06%)
Sep 02, 2016 512.59 517.31 517.31 517.31 49,677 +8.96(+1.76%)
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.