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 (%)
Oct 18, 2022 847.79 0 +0.01(+0.00%)
Oct 17, 2022 847.74 847.90 847.60 847.78 234,515 +5.59(+0.66%)
Oct 14, 2022 842.80 843.00 842.12 842.19 70,125 -0.70(-0.08%)
Oct 13, 2022 841.05 842.89 841.05 842.89 80,050 +1.42(+0.17%)
Oct 12, 2022 842.05 842.71 841.47 841.47 56,023 -0.53(-0.06%)
Oct 11, 2022 841.94 843.04 841.25 842.00 79,262 -0.25(-0.03%)
Oct 10, 2022 842.21 843.25 841.90 842.25 72,774 -0.85(-0.10%)
Oct 07, 2022 843.25 843.25 842.39 843.10 58,598 -0.15(-0.02%)
Oct 06, 2022 843.25 843.25 841.88 843.25 113,609 +0.14(+0.02%)
Oct 05, 2022 841.55 844.41 841.55 843.11 80,083 -0.14(-0.02%)
Oct 04, 2022 842.07 843.71 842.07 843.25 100,810 -0.04(-0.00%)
Oct 03, 2022 840.99 843.31 840.83 843.29 95,440 +3.92(+0.47%)
Sep 30, 2022 841.00 841.91 839.37 839.37 154,135 -1.25(-0.15%)
Sep 29, 2022 842.15 842.69 840.60 840.62 82,216 -1.63(-0.19%)
Sep 28, 2022 839.85 842.25 839.39 842.25 109,663 +2.40(+0.29%)
Sep 27, 2022 841.01 841.32 839.60 839.85 140,352 -0.95(-0.11%)
Sep 26, 2022 841.26 841.93 840.80 840.80 119,150 -1.18(-0.14%)
Sep 23, 2022 841.92 842.26 841.46 841.98 82,372 -0.27(-0.03%)
Sep 22, 2022 841.80 842.70 841.80 842.25 59,821 +0.47(+0.06%)
Sep 21, 2022 843.01 843.99 841.78 841.78 63,599 -1.07(-0.13%)
Sep 20, 2022 844.17 844.17 842.31 842.85 36,545 -2.81(-0.33%)
Sep 19, 2022 841.52 845.66 841.52 845.66 88,647 +2.66(+0.32%)
Sep 16, 2022 843.14 843.52 841.50 843.00 124,553 +0.50(+0.06%)
Sep 15, 2022 842.50 842.56 841.50 842.50 50,127 +0.31(+0.04%)
Sep 14, 2022 841.45 842.60 841.25 842.19 81,841 +0.94(+0.11%)
Sep 13, 2022 841.30 842.30 841.25 841.25 86,869 +0.00(+0.00%)
Sep 12, 2022 841.57 842.63 841.25 841.25 54,728 +0.24(+0.03%)
Sep 09, 2022 841.85 842.75 840.80 841.01 74,413 -2.29(-0.27%)
Sep 08, 2022 840.10 843.30 840.10 843.30 124,305 +3.20(+0.38%)
Sep 07, 2022 840.38 840.42 839.90 840.10 57,965 -0.30(-0.04%)
Sep 06, 2022 840.33 841.73 840.01 840.40 75,416 +0.38(+0.05%)
Sep 02, 2022 841.02 841.75 840.02 840.02 61,515 -1.07(-0.13%)
Sep 01, 2022 841.10 842.04 840.75 841.09 65,696 -0.09(-0.01%)
Aug 31, 2022 840.75 841.85 840.75 841.18 74,432 +0.43(+0.05%)
Aug 30, 2022 841.90 841.90 840.75 840.75 50,758 -1.07(-0.13%)
Aug 29, 2022 840.90 841.82 840.90 841.82 58,859 +0.61(+0.07%)
Aug 26, 2022 841.78 841.80 841.08 841.21 34,753 -0.58(-0.07%)
Aug 25, 2022 841.10 841.79 840.91 841.79 47,429 +0.69(+0.08%)
Aug 24, 2022 841.33 841.82 841.01 841.10 25,737 -0.23(-0.03%)
Aug 23, 2022 841.25 841.54 841.01 841.33 30,541 +0.19(+0.02%)
Aug 22, 2022 840.80 841.47 840.80 841.14 40,953 -1.05(-0.12%)
Aug 19, 2022 843.50 843.50 841.00 842.19 37,222 +0.75(+0.09%)
Aug 18, 2022 841.69 842.75 840.79 841.44 26,067 +0.00(+0.00%)
Aug 17, 2022 840.00 842.25 839.83 841.44 33,044 +1.03(+0.12%)
Aug 16, 2022 839.00 841.14 839.00 840.41 48,328 +0.76(+0.09%)
Aug 15, 2022 838.90 840.65 838.32 839.65 42,965 +1.15(+0.14%)
Aug 12, 2022 837.35 838.85 837.35 838.50 44,405 +1.40(+0.17%)
Aug 11, 2022 837.86 838.95 837.10 837.10 44,409 -0.50(-0.06%)
Aug 10, 2022 837.20 838.35 837.15 837.60 51,174 +0.57(+0.07%)
Aug 09, 2022 837.99 838.49 837.03 837.03 77,905 -0.22(-0.03%)
Aug 08, 2022 837.00 837.90 837.00 837.25 49,651 +0.05(+0.01%)
Aug 05, 2022 837.06 838.10 837.05 837.20 42,220 -0.34(-0.04%)
Aug 04, 2022 838.23 838.23 837.51 837.54 80,750 -0.40(-0.05%)
Aug 03, 2022 837.86 838.27 837.25 837.94 44,363 +0.94(+0.11%)
Aug 02, 2022 838.00 838.30 837.02 837.00 70,808 +0.00(+0.00%)
Aug 01, 2022 837.10 838.35 836.88 837.00 79,161 -0.48(-0.06%)
Jul 29, 2022 837.20 838.12 837.00 837.48 91,023 +0.33(+0.04%)
Jul 28, 2022 836.55 837.95 836.55 837.15 93,431 -1.37(-0.16%)
Jul 27, 2022 837.15 838.52 837.00 838.52 73,253 +1.21(+0.14%)
Jul 26, 2022 838.65 838.65 836.76 837.31 120,447 -2.29(-0.27%)
Jul 25, 2022 837.50 839.60 837.06 839.60 73,508 +2.45(+0.29%)
Jul 22, 2022 836.49 837.58 836.00 837.15 41,051 +0.31(+0.04%)
Jul 21, 2022 835.14 837.89 834.68 836.84 66,287 +1.84(+0.22%)
Jul 20, 2022 835.67 835.67 833.60 835.00 181,993 +1.05(+0.13%)
Jul 19, 2022 834.35 836.73 833.60 833.95 179,593 -0.39(-0.05%)
Jul 18, 2022 835.27 836.11 834.34 834.34 73,026 -1.04(-0.12%)
Jul 15, 2022 834.40 835.91 834.30 835.38 50,668 +1.28(+0.15%)
Jul 14, 2022 833.05 834.88 833.05 834.10 44,074 -0.34(-0.04%)
Jul 13, 2022 833.65 835.15 833.26 834.44 41,543 +1.39(+0.17%)
Jul 12, 2022 833.15 834.45 833.05 833.05 117,582 +0.00(+0.00%)
Jul 11, 2022 834.49 835.73 832.67 833.05 62,613 -1.52(-0.18%)
Jul 08, 2022 834.26 835.00 833.86 834.57 31,933 +2.31(+0.28%)
Jul 07, 2022 832.52 835.54 832.26 832.26 90,441 -0.24(-0.03%)
Jul 06, 2022 832.56 834.66 832.00 832.50 184,910 +0.30(+0.04%)
Jul 05, 2022 831.50 833.44 831.47 832.20 116,116 -1.70(-0.20%)
Jul 01, 2022 832.20 834.57 832.00 833.90 85,474 +0.80(+0.10%)
Jun 30, 2022 832.65 833.30 832.00 833.10 56,668 +0.55(+0.07%)
Jun 29, 2022 833.14 834.76 831.95 832.55 108,109 +0.15(+0.02%)
Jun 28, 2022 836.60 836.60 831.62 832.40 131,110 -1.47(-0.18%)
Jun 27, 2022 833.00 835.33 832.42 833.87 93,558 +0.37(+0.04%)
Jun 24, 2022 833.08 834.79 832.00 833.50 132,149 +1.19(+0.14%)
Jun 23, 2022 831.78 833.00 830.65 832.31 85,043 +1.31(+0.16%)
Jun 22, 2022 830.51 831.55 829.52 831.00 138,757 +1.15(+0.14%)
Jun 21, 2022 831.01 832.23 829.52 829.85 255,244 -0.65(-0.08%)
Jun 17, 2022 831.99 831.99 827.50 830.50 201,632 +0.02(+0.00%)
Jun 16, 2022 830.00 830.85 829.71 830.48 208,504 -0.93(-0.11%)
Jun 15, 2022 833.60 833.60 831.31 831.41 107,879 -0.59(-0.07%)
Jun 14, 2022 832.89 833.73 831.00 832.00 171,199 +0.00(+0.00%)
Jun 13, 2022 833.13 834.28 832.00 832.00 198,558 -2.11(-0.25%)
Jun 10, 2022 833.11 835.21 833.11 834.11 105,979 -0.50(-0.06%)
Jun 09, 2022 834.54 835.63 832.50 834.61 92,696 +0.45(+0.05%)
Jun 08, 2022 835.00 835.83 833.57 834.16 47,786 -1.79(-0.21%)
Jun 07, 2022 833.98 836.25 833.98 835.95 62,696 +1.82(+0.22%)
Jun 06, 2022 833.61 834.95 832.86 834.13 85,985 -0.03(-0.00%)
Jun 03, 2022 834.81 834.97 833.11 834.16 52,057 -0.95(-0.11%)
Jun 02, 2022 833.01 835.11 832.75 835.11 67,664 +2.38(+0.29%)
Jun 01, 2022 832.80 834.17 831.89 832.73 89,180 -1.05(-0.13%)
May 31, 2022 832.51 835.25 831.88 833.78 188,008 -0.22(-0.03%)
May 27, 2022 834.49 834.95 833.40 834.00 118,977 +0.13(+0.02%)
May 26, 2022 834.00 835.83 833.39 833.87 70,924 +1.36(+0.16%)
May 25, 2022 831.50 834.87 831.19 832.51 72,757 +0.06(+0.01%)
May 24, 2022 834.16 835.43 830.80 832.45 150,261 -0.90(-0.11%)
May 23, 2022 834.73 835.73 833.01 833.35 83,447 -0.66(-0.08%)
May 20, 2022 832.00 835.90 830.85 834.01 182,634 +2.18(+0.26%)
May 19, 2022 830.61 833.00 830.26 831.83 183,077 +1.32(+0.16%)
May 18, 2022 833.49 833.51 830.51 830.51 187,191 -2.71(-0.33%)
May 17, 2022 835.00 835.40 832.17 833.22 110,095 +0.12(+0.01%)
May 16, 2022 835.51 836.11 832.11 833.10 75,388 -3.90(-0.47%)
May 13, 2022 832.16 837.00 830.85 837.00 146,059 +5.24(+0.63%)
May 12, 2022 831.82 832.37 829.85 831.76 323,902 +1.14(+0.14%)
May 11, 2022 832.37 833.85 830.61 830.62 135,610 -0.49(-0.06%)
May 10, 2022 830.52 832.99 830.33 831.11 204,196 +0.54(+0.07%)
May 09, 2022 831.42 833.34 829.41 830.57 215,112 -0.69(-0.08%)
May 06, 2022 835.00 835.37 831.26 831.26 321,279 -3.49(-0.42%)
May 05, 2022 835.90 835.94 834.00 834.75 217,836 -1.26(-0.15%)
May 04, 2022 838.15 838.50 834.66 836.01 176,974 -2.14(-0.26%)
May 03, 2022 839.83 839.98 835.60 838.15 217,275 +0.66(+0.08%)
May 02, 2022 837.54 840.33 835.35 837.49 172,286 +0.99(+0.12%)
Apr 29, 2022 840.71 840.97 835.96 836.50 169,527 -5.19(-0.62%)
Apr 28, 2022 839.58 842.05 837.29 841.69 200,532 +5.68(+0.68%)
Apr 27, 2022 837.21 841.59 836.01 836.01 234,219 -0.99(-0.12%)
Apr 26, 2022 835.25 843.23 835.25 837.00 258,856 +0.00(+0.00%)
Apr 25, 2022 835.31 838.17 832.04 837.00 238,850 +1.75(+0.21%)
Apr 22, 2022 837.21 837.21 834.54 835.25 157,593 -0.75(-0.09%)
Apr 21, 2022 839.25 840.00 836.00 836.00 168,711 -1.01(-0.12%)
Apr 20, 2022 838.68 839.77 836.77 837.01 121,796 -0.27(-0.03%)
Apr 19, 2022 838.60 840.96 834.18 837.28 313,430 -2.03(-0.24%)
Apr 18, 2022 841.61 844.56 838.38 839.31 250,766 -6.18(-0.73%)
Apr 14, 2022 845.01 847.68 844.85 845.49 101,730 -0.41(-0.05%)
Apr 13, 2022 848.00 849.31 845.28 845.90 92,062 -2.12(-0.25%)
Apr 12, 2022 847.14 850.71 846.37 848.02 124,382 +3.33(+0.39%)
Apr 11, 2022 849.59 850.00 844.69 844.69 109,283 -3.31(-0.39%)
Apr 08, 2022 852.95 853.50 847.61 848.00 179,307 -4.92(-0.58%)
Apr 07, 2022 849.50 853.44 848.00 852.92 92,936 +1.68(+0.20%)
Apr 06, 2022 851.39 853.92 849.36 851.24 193,382 -1.76(-0.21%)
Apr 05, 2022 850.33 857.00 849.88 853.00 176,214 +0.85(+0.10%)
Apr 04, 2022 852.62 855.70 848.42 852.15 215,512 -2.67(-0.31%)
Apr 01, 2022 853.14 856.00 848.66 854.82 143,024 +7.82(+0.92%)
Mar 31, 2022 846.55 849.39 844.50 847.00 184,386 +2.45(+0.29%)
Mar 30, 2022 848.67 850.49 844.02 844.55 100,268 -5.16(-0.61%)
Mar 29, 2022 851.99 853.07 847.00 849.71 103,714 +2.91(+0.34%)
Mar 28, 2022 859.21 859.78 846.00 846.80 211,347 -13.20(-1.53%)
Mar 25, 2022 849.54 862.87 846.80 860.00 185,549 +10.46(+1.23%)
Mar 24, 2022 844.02 849.89 844.00 849.54 220,840 +3.88(+0.46%)
Mar 23, 2022 843.44 846.00 840.42 845.66 221,830 +2.86(+0.34%)
Mar 22, 2022 845.50 846.00 841.43 842.80 446,647 -1.80(-0.21%)
Mar 21, 2022 846.50 853.21 838.59 844.60 1,112,355 +167.85(+24.80%)
Mar 18, 2022 676.16 678.59 665.35 676.75 88,858 -0.56(-0.08%)
Mar 17, 2022 667.35 678.18 658.13 677.31 72,983 +6.37(+0.95%)
Mar 16, 2022 683.80 686.15 661.80 670.94 69,686 -1.26(-0.19%)
Mar 15, 2022 656.29 673.81 656.29 672.20 73,773 +21.86(+3.36%)
Mar 14, 2022 646.76 650.96 641.75 650.34 56,663 +11.83(+1.85%)
Mar 11, 2022 640.44 643.73 636.81 638.51 62,102 +5.59(+0.88%)
Mar 10, 2022 626.71 635.72 618.62 632.92 65,682 -3.36(-0.53%)
Mar 09, 2022 620.25 639.66 620.25 636.28 95,831 +37.55(+6.27%)
Mar 08, 2022 613.47 617.37 585.10 598.73 142,897 -12.11(-1.98%)
Mar 07, 2022 646.39 646.39 608.83 610.84 88,249 -43.41(-6.64%)
Mar 04, 2022 661.67 662.85 647.65 654.25 61,451 -15.36(-2.29%)
Mar 03, 2022 669.43 676.72 664.90 669.61 56,830 +0.38(+0.06%)
Mar 02, 2022 646.34 671.89 646.34 669.23 58,409 +23.58(+3.65%)
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.