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 (%)
Aug 31, 2018 618.32 618.32 618.32 0 +0.23(+0.04%)
Aug 30, 2018 621.98 621.98 615.92 618.09 43,461 -4.84(-0.78%)
Aug 29, 2018 625.37 626.83 617.65 622.93 43,762 -1.05(-0.17%)
Aug 28, 2018 626.41 626.41 619.92 623.98 34,777 -1.20(-0.19%)
Aug 27, 2018 627.50 630.66 622.39 625.19 37,289 +0.78(+0.13%)
Aug 24, 2018 624.96 625.94 619.69 624.40 21,355 +0.90(+0.14%)
Aug 23, 2018 629.11 629.11 621.40 623.50 21,421 -3.24(-0.52%)
Aug 22, 2018 628.56 628.56 623.70 626.74 31,679 +0.11(+0.02%)
Aug 21, 2018 630.47 630.47 622.23 626.63 39,521 -1.15(-0.18%)
Aug 20, 2018 625.10 628.32 624.73 627.79 26,201 +3.96(+0.64%)
Aug 17, 2018 625.00 626.36 622.14 623.83 26,770 -1.29(-0.21%)
Aug 16, 2018 623.68 631.25 619.54 625.12 39,547 +4.21(+0.68%)
Aug 15, 2018 610.71 622.89 610.71 620.91 28,308 +7.29(+1.19%)
Aug 14, 2018 609.62 614.64 607.88 613.62 81,025 +4.43(+0.73%)
Aug 13, 2018 615.17 617.34 606.10 609.18 31,598 -4.15(-0.68%)
Aug 10, 2018 611.68 616.57 604.74 613.33 57,934 -1.10(-0.18%)
Aug 09, 2018 622.69 622.69 613.01 614.43 24,804 -6.21(-1.00%)
Aug 08, 2018 620.56 622.36 614.54 620.63 34,331 +1.62(+0.26%)
Aug 07, 2018 627.28 630.56 618.04 619.02 33,624 -5.44(-0.87%)
Aug 06, 2018 630.32 632.77 620.54 624.46 37,475 -4.82(-0.77%)
Aug 03, 2018 618.83 629.64 609.69 629.28 49,964 +13.04(+2.12%)
Aug 02, 2018 611.64 624.76 611.64 616.24 32,791 +1.49(+0.24%)
Aug 01, 2018 614.89 620.18 611.34 614.75 31,577 -1.11(-0.18%)
Jul 31, 2018 616.87 618.98 608.25 615.86 51,880 +0.59(+0.10%)
Jul 30, 2018 611.90 616.43 610.40 615.27 22,949 +3.60(+0.59%)
Jul 27, 2018 622.41 623.76 609.78 611.67 40,871 -7.44(-1.20%)
Jul 26, 2018 604.84 623.42 604.84 619.11 50,829 +14.74(+2.44%)
Jul 25, 2018 603.85 606.57 597.88 604.37 31,778 +0.01(+0.00%)
Jul 24, 2018 601.87 604.42 594.05 604.36 48,392 +4.68(+0.78%)
Jul 23, 2018 595.35 600.12 592.35 599.68 29,424 +4.81(+0.81%)
Jul 20, 2018 595.11 597.00 591.65 594.88 27,254 +0.35(+0.06%)
Jul 19, 2018 593.13 594.52 591.13 594.52 28,863 +1.39(+0.23%)
Jul 18, 2018 591.13 595.62 587.36 593.13 41,438 +2.83(+0.48%)
Jul 17, 2018 593.00 595.02 587.98 590.30 38,229 -0.24(-0.04%)
Jul 16, 2018 583.28 592.33 579.24 590.54 34,399 +8.54(+1.47%)
Jul 13, 2018 580.34 585.69 579.68 582.00 29,193 +1.51(+0.26%)
Jul 12, 2018 586.23 593.43 577.97 580.49 66,823 -3.59(-0.61%)
Jul 11, 2018 580.19 587.94 578.77 584.08 33,402 +0.57(+0.10%)
Jul 10, 2018 587.16 590.63 581.79 583.51 38,269 -0.40(-0.07%)
Jul 09, 2018 579.89 584.85 573.92 583.91 63,803 +5.79(+1.00%)
Jul 06, 2018 570.37 583.42 570.37 578.12 43,765 +6.74(+1.18%)
Jul 05, 2018 566.53 572.23 561.47 571.38 45,873 +8.25(+1.47%)
Jul 03, 2018 563.13 563.13 563.13 0 +0.32(+0.06%)
Jul 02, 2018 560.30 566.70 558.25 562.80 83,365 +0.09(+0.02%)
Jun 29, 2018 570.77 576.36 562.13 562.72 64,213 -5.53(-0.97%)
Jun 28, 2018 561.71 569.27 561.00 568.25 62,005 +5.64(+1.00%)
Jun 27, 2018 571.22 574.19 562.47 562.61 44,335 -7.92(-1.39%)
Jun 26, 2018 573.56 580.18 570.06 570.53 69,210 -4.07(-0.71%)
Jun 25, 2018 571.07 579.47 570.28 574.60 78,707 +2.06(+0.36%)
Jun 22, 2018 567.74 574.23 566.81 572.53 100,431 +6.85(+1.21%)
Jun 21, 2018 567.75 569.25 563.34 565.68 37,773 -2.69(-0.47%)
Jun 20, 2018 573.33 575.08 567.40 568.37 51,543 -5.62(-0.98%)
Jun 19, 2018 571.70 576.34 571.62 573.99 73,716 -1.29(-0.22%)
Jun 18, 2018 568.03 575.58 565.57 575.28 54,581 +3.02(+0.53%)
Jun 15, 2018 576.20 566.82 572.26 136,738 +3.04(+0.53%)
Jun 14, 2018 573.90 576.98 563.12 569.22 83,233 -2.77(-0.48%)
Jun 13, 2018 575.66 580.30 570.71 571.98 99,076 -2.46(-0.43%)
Jun 12, 2018 580.43 580.43 569.22 574.44 56,511 -5.93(-1.02%)
Jun 11, 2018 580.48 582.53 572.97 580.37 42,010 +1.29(+0.22%)
Jun 08, 2018 580.59 580.59 574.49 579.08 62,191 -1.64(-0.28%)
Jun 07, 2018 572.85 582.77 571.61 580.72 103,247 +7.93(+1.38%)
Jun 06, 2018 572.85 572.80 60,704 +9.26(+1.64%)
Jun 05, 2018 565.68 568.59 561.52 563.54 50,070 -2.70(-0.48%)
Jun 04, 2018 562.19 567.38 562.19 566.24 40,443 +6.51(+1.16%)
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.