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

Alexander's Inc (NY: ALX )

216.71 -6.45 (-2.89%)
Streaming Delayed Price Updated: 3:07 PM EDT, May 13, 2024 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 (%)
Mar 31, 2009 59.20 63.55 57.65 61.50 115,556 +4.31(+7.54%)
Mar 30, 2009 55.42 57.59 54.01 57.19 74,265 -5.01(-8.05%)
Mar 26, 2009 58.47 63.05 56.31 62.20 176,587 +4.48(+7.77%)
Mar 25, 2009 63.02 65.69 56.20 57.72 127,441 -3.38(-5.54%)
Mar 24, 2009 66.23 71.47 61.00 61.10 136,780 -6.28(-9.33%)
Mar 23, 2009 67.43 67.66 65.50 67.38 70,369 +7.32(+12.19%)
Mar 20, 2009 67.10 68.51 59.82 60.06 72,622 -6.15(-9.29%)
Mar 19, 2009 69.47 69.66 66.05 66.21 34,353 -3.02(-4.36%)
Mar 18, 2009 66.10 72.49 66.05 69.23 72,503 +3.00(+4.52%)
Mar 17, 2009 64.12 66.71 62.19 66.23 47,341 +1.77(+2.74%)
Mar 16, 2009 66.88 68.63 64.25 64.47 28,893 -2.35(-3.51%)
Mar 13, 2009 69.52 69.76 66.81 66.81 0 -2.71(-3.89%)
Mar 12, 2009 61.85 71.01 60.44 69.52 62,485 +7.67(+12.41%)
Mar 11, 2009 62.60 64.32 60.00 61.85 75,913 -1.46(-2.30%)
Mar 10, 2009 53.37 64.52 53.37 63.30 79,185 +10.21(+19.22%)
Mar 09, 2009 49.52 53.46 49.48 53.10 81,343 +3.35(+6.73%)
Mar 06, 2009 49.42 51.11 48.01 49.75 0 +0.44(+0.90%)
Mar 05, 2009 50.21 51.89 48.65 49.30 37,822 -1.18(-2.33%)
Mar 04, 2009 49.02 52.43 48.72 50.48 68,136 +0.66(+1.33%)
Mar 02, 2009 49.97 51.98 48.73 49.82 47,485 -0.86(-1.70%)
Feb 27, 2009 50.23 53.21 49.01 50.68 0 -0.25(-0.50%)
Feb 26, 2009 52.35 52.81 50.18 50.93 60,360 -0.99(-1.90%)
Feb 25, 2009 53.24 55.04 51.12 51.92 43,698 -2.04(-3.79%)
Feb 24, 2009 46.95 54.67 46.48 53.96 73,910 +6.29(+13.20%)
Feb 23, 2009 53.74 54.50 45.44 47.67 71,095 -5.21(-9.85%)
Feb 20, 2009 53.13 53.85 50.53 52.88 51,375 -1.52(-2.80%)
Feb 19, 2009 52.59 58.91 53.34 54.40 34,492 -1.70(-3.03%)
Feb 18, 2009 57.20 57.20 52.59 56.10 56,240 -0.51(-0.89%)
Feb 17, 2009 60.64 61.36 56.42 56.60 51,112 -6.55(-10.37%)
Feb 13, 2009 66.62 66.62 62.68 63.16 13,630 -3.46(-5.20%)
Feb 12, 2009 68.82 68.82 61.74 66.62 24,934 -2.89(-4.16%)
Feb 11, 2009 69.11 70.75 69.11 69.51 18,966 +0.66(+0.96%)
Feb 10, 2009 72.19 72.19 68.29 68.84 26,147 -3.45(-4.77%)
Feb 09, 2009 71.99 72.29 70.81 72.29 6,926 -0.40(-0.55%)
Feb 06, 2009 70.15 72.90 69.33 72.69 23,826 +1.96(+2.78%)
Feb 05, 2009 70.66 71.82 69.09 70.73 26,901 -0.20(-0.28%)
Feb 04, 2009 70.01 72.10 68.62 70.93 27,150 +0.91(+1.29%)
Feb 03, 2009 71.83 72.88 68.56 70.02 26,892 -1.81(-2.52%)
Feb 02, 2009 68.74 71.98 67.46 71.83 30,228 +2.37(+3.41%)
Jan 30, 2009 72.41 73.24 68.95 69.46 0 -2.37(-3.30%)
Jan 29, 2009 73.92 74.21 71.00 71.83 27,427 -3.02(-4.03%)
Jan 28, 2009 74.30 75.57 71.42 74.85 44,466 +4.14(+5.85%)
Jan 27, 2009 70.40 73.92 69.15 70.71 37,952 +0.31(+0.45%)
Jan 26, 2009 71.50 72.55 67.43 70.40 44,881 -0.71(-1.00%)
Jan 23, 2009 72.41 73.81 71.11 71.11 49,865 -2.98(-4.02%)
Jan 22, 2009 76.71 79.63 74.08 74.08 39,063 -3.05(-3.95%)
Jan 21, 2009 72.58 77.80 72.58 77.13 47,158 +5.67(+7.93%)
Jan 20, 2009 73.89 73.89 70.75 71.47 44,078 -3.12(-4.19%)
Jan 16, 2009 73.16 75.26 71.54 74.59 32,796 +1.64(+2.25%)
Jan 15, 2009 71.38 74.77 66.11 72.95 52,722 +1.39(+1.95%)
Jan 14, 2009 77.46 77.46 69.38 71.55 56,725 -7.35(-9.31%)
Jan 13, 2009 76.63 80.41 76.63 78.90 29,350 +2.00(+2.61%)
Jan 12, 2009 76.90 79.02 76.19 76.90 46,820 -0.70(-0.91%)
Jan 09, 2009 81.76 82.47 77.60 77.60 43,828 -4.33(-5.29%)
Jan 08, 2009 79.71 83.00 78.31 81.94 38,027 +1.14(+1.42%)
Jan 07, 2009 84.66 84.66 79.18 80.80 39,617 -5.31(-6.17%)
Jan 06, 2009 84.99 88.74 83.90 86.10 49,885 +1.50(+1.77%)
Jan 05, 2009 90.51 90.83 83.13 84.61 51,101 -5.62(-6.23%)
Jan 02, 2009 92.72 96.35 90.23 90.23 0 -1.78(-1.93%)
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.