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 )

223.16 -6.63 (-2.89%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 29, 2011 159.45 163.31 159.40 163.31 8,279 +5.98(+3.80%)
Apr 28, 2011 155.38 157.33 155.38 157.33 2,888 +1.91(+1.23%)
Apr 27, 2011 153.37 155.42 153.37 155.42 3,448 +1.32(+0.86%)
Apr 26, 2011 153.19 154.10 152.44 154.10 22,444 +0.84(+0.55%)
Apr 25, 2011 151.49 153.26 151.01 153.26 6,340 +0.76(+0.50%)
Apr 21, 2011 151.91 152.50 150.68 152.50 3,781 +0.58(+0.38%)
Apr 20, 2011 150.02 151.91 150.02 151.91 3,655 +3.30(+2.22%)
Apr 19, 2011 148.36 149.31 147.95 148.61 5,175 +0.37(+0.25%)
Apr 18, 2011 148.21 149.13 148.21 148.24 1,982 -1.25(-0.84%)
Apr 15, 2011 146.35 149.73 146.35 149.50 10,942 +2.78(+1.90%)
Apr 14, 2011 144.88 146.72 142.88 146.72 8,045 +1.62(+1.11%)
Apr 13, 2011 148.63 148.98 144.50 145.10 12,908 -3.03(-2.05%)
Apr 12, 2011 150.56 150.91 148.13 148.13 3,854 -3.51(-2.31%)
Apr 11, 2011 152.43 152.89 151.49 151.64 6,541 -1.20(-0.78%)
Apr 08, 2011 153.72 153.91 152.65 152.84 6,872 -0.99(-0.65%)
Apr 07, 2011 156.14 156.14 152.86 153.83 7,321 -2.70(-1.73%)
Apr 06, 2011 156.55 157.01 155.81 156.53 5,476 +0.10(+0.07%)
Apr 05, 2011 154.07 156.50 153.70 156.43 16,518 +3.01(+1.96%)
Apr 04, 2011 153.17 154.14 152.95 153.42 11,305 -0.16(-0.11%)
Apr 01, 2011 151.69 153.91 151.69 153.59 11,905 +2.30(+1.52%)
Mar 31, 2011 146.47 151.30 146.47 151.29 12,244 +4.54(+3.09%)
Mar 30, 2011 144.65 146.75 144.65 146.75 4,134 +2.15(+1.48%)
Mar 29, 2011 143.33 144.62 142.25 144.60 3,582 +1.95(+1.37%)
Mar 28, 2011 143.54 143.54 141.71 142.65 4,110 -1.50(-1.04%)
Mar 25, 2011 144.09 144.62 142.01 144.15 7,262 +0.98(+0.69%)
Mar 24, 2011 144.24 144.60 143.17 143.17 5,538 -2.23(-1.54%)
Mar 23, 2011 145.54 145.95 145.20 145.40 10,493 -0.28(-0.19%)
Mar 22, 2011 140.98 145.68 139.53 145.68 10,899 +4.89(+3.48%)
Mar 21, 2011 138.57 140.79 137.69 140.79 6,108 +3.13(+2.27%)
Mar 18, 2011 136.94 138.14 136.75 137.66 14,000 +1.33(+0.97%)
Mar 17, 2011 136.60 136.60 135.59 136.33 6,380 +1.03(+0.76%)
Mar 16, 2011 139.21 139.21 135.31 135.31 12,279 -3.71(-2.67%)
Mar 15, 2011 138.63 139.15 138.14 139.01 4,911 -0.49(-0.35%)
Mar 14, 2011 139.98 139.98 138.30 139.50 5,976 -1.63(-1.16%)
Mar 11, 2011 142.14 142.32 140.72 141.14 8,048 -1.05(-0.74%)
Mar 10, 2011 143.94 143.99 142.19 142.19 3,889 -3.68(-2.52%)
Mar 09, 2011 146.00 146.43 145.55 145.87 4,941 -0.83(-0.57%)
Mar 08, 2011 145.84 146.71 145.37 146.70 4,583 +0.86(+0.59%)
Mar 07, 2011 147.98 149.04 145.65 145.84 4,298 -2.10(-1.42%)
Mar 04, 2011 149.42 149.58 147.78 147.93 5,422 -1.17(-0.79%)
Mar 03, 2011 147.71 149.11 147.59 149.11 7,015 +2.26(+1.54%)
Mar 02, 2011 148.08 150.43 146.10 146.85 7,270 -1.97(-1.33%)
Mar 01, 2011 147.72 151.24 147.72 148.82 6,235 +1.71(+1.16%)
Feb 28, 2011 146.31 147.56 146.31 147.12 7,394 +0.81(+0.55%)
Feb 25, 2011 145.05 146.31 144.36 146.31 5,016 +1.52(+1.05%)
Feb 24, 2011 145.88 146.04 143.92 144.79 8,446 -1.45(-0.99%)
Feb 23, 2011 149.03 149.03 146.24 146.24 2,697 -1.64(-1.11%)
Feb 22, 2011 148.00 148.60 145.96 147.87 5,503 -1.88(-1.25%)
Feb 18, 2011 148.12 150.10 148.12 149.75 8,346 +1.18(+0.79%)
Feb 17, 2011 146.61 148.57 146.47 148.57 5,317 +2.06(+1.40%)
Feb 16, 2011 144.90 146.75 144.90 146.51 4,354 +1.53(+1.05%)
Feb 15, 2011 146.07 146.85 144.99 144.99 2,759 -0.99(-0.68%)
Feb 14, 2011 146.26 147.03 145.98 145.98 3,854 -0.84(-0.57%)
Feb 11, 2011 144.01 146.82 143.64 146.82 4,535 +1.69(+1.16%)
Feb 10, 2011 144.94 145.35 144.43 145.13 5,272 -0.23(-0.16%)
Feb 09, 2011 144.01 145.36 144.01 145.36 2,727 +1.16(+0.80%)
Feb 08, 2011 142.30 144.20 142.30 144.20 2,235 +1.45(+1.01%)
Feb 07, 2011 140.70 143.27 140.70 142.75 6,461 +0.98(+0.69%)
Feb 04, 2011 143.13 143.13 140.95 141.77 5,761 -1.14(-0.80%)
Feb 03, 2011 145.62 145.62 142.91 142.91 8,825 -3.99(-2.72%)
Feb 02, 2011 148.70 148.70 146.90 146.91 2,819 -1.79(-1.20%)
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.