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 (%)
Aug 31, 2018 241.74 241.74 241.74 0 +0.00(+0.00%)
Aug 30, 2018 245.72 245.72 241.74 241.74 5,239 -3.78(-1.54%)
Aug 29, 2018 244.12 245.51 244.12 245.51 5,254 +0.69(+0.28%)
Aug 28, 2018 244.58 244.82 243.01 244.82 2,729 +0.05(+0.02%)
Aug 27, 2018 246.02 247.66 244.46 244.77 11,256 -0.36(-0.15%)
Aug 24, 2018 245.80 245.80 245.13 245.13 2,687 -1.59(-0.64%)
Aug 23, 2018 247.92 247.92 246.72 246.72 3,798 -1.09(-0.44%)
Aug 22, 2018 246.41 247.81 246.41 247.81 2,724 +0.90(+0.37%)
Aug 21, 2018 247.81 250.33 246.84 246.91 5,395 -0.70(-0.28%)
Aug 20, 2018 246.61 247.61 246.61 247.61 2,833 -0.13(-0.05%)
Aug 17, 2018 246.53 249.03 246.53 247.75 4,031 +0.29(+0.12%)
Aug 16, 2018 243.50 247.46 243.50 247.46 7,644 +4.35(+1.79%)
Aug 15, 2018 240.53 243.11 239.44 243.10 10,550 +1.59(+0.66%)
Aug 14, 2018 242.41 243.25 241.52 241.52 4,810 +0.00(+0.00%)
Aug 13, 2018 243.78 243.78 240.85 241.52 8,010 -1.73(-0.71%)
Aug 10, 2018 245.35 245.35 243.24 243.24 2,090 -2.52(-1.02%)
Aug 09, 2018 242.86 245.76 242.86 245.76 5,545 +2.37(+0.97%)
Aug 08, 2018 243.63 246.20 243.40 243.40 2,603 -0.15(-0.06%)
Aug 07, 2018 245.96 245.96 243.55 243.55 11,321 -3.52(-1.43%)
Aug 06, 2018 244.10 247.11 243.43 247.07 2,193 +2.57(+1.05%)
Aug 03, 2018 246.94 246.98 244.46 244.50 7,316 -1.61(-0.65%)
Aug 02, 2018 246.13 246.14 244.34 246.11 7,797 +1.62(+0.66%)
Aug 01, 2018 245.44 245.44 242.70 244.49 4,998 -0.64(-0.26%)
Jul 31, 2018 245.38 246.47 245.13 245.13 5,229 +3.61(+1.50%)
Jul 30, 2018 249.11 249.11 239.12 241.52 8,131 -8.14(-3.26%)
Jul 27, 2018 252.20 253.38 249.51 249.66 7,556 -2.43(-0.96%)
Jul 26, 2018 250.52 252.09 250.52 252.09 2,653 +0.64(+0.25%)
Jul 25, 2018 252.71 252.71 250.77 251.46 5,590 -0.72(-0.29%)
Jul 24, 2018 253.78 253.78 252.18 252.18 6,557 -0.97(-0.38%)
Jul 23, 2018 254.98 254.98 252.14 253.15 6,054 -1.59(-0.62%)
Jul 20, 2018 254.65 254.74 253.03 254.74 5,543 +0.60(+0.24%)
Jul 19, 2018 250.44 254.74 250.44 254.14 10,139 +3.43(+1.37%)
Jul 18, 2018 252.56 252.56 250.32 250.70 9,045 -1.87(-0.74%)
Jul 17, 2018 253.80 254.08 252.38 252.57 7,331 -1.20(-0.47%)
Jul 16, 2018 254.24 254.24 251.43 253.77 11,856 -0.23(-0.09%)
Jul 13, 2018 253.50 254.00 252.43 254.00 5,144 +1.05(+0.41%)
Jul 12, 2018 253.48 254.34 251.84 252.95 4,777 -1.55(-0.61%)
Jul 11, 2018 253.35 255.08 253.35 254.50 7,514 +0.09(+0.03%)
Jul 10, 2018 254.98 254.98 253.42 254.41 9,755 -0.19(-0.08%)
Jul 09, 2018 253.88 254.61 252.99 254.61 4,405 -0.03(-0.01%)
Jul 06, 2018 254.94 254.94 253.62 254.64 8,406 +0.45(+0.18%)
Jul 05, 2018 255.85 255.85 254.14 254.19 14,818 -1.56(-0.61%)
Jul 03, 2018 255.75 255.75 255.75 0 +2.00(+0.79%)
Jul 02, 2018 252.89 254.74 252.41 253.75 7,431 +0.58(+0.23%)
Jun 29, 2018 253.89 256.48 253.17 253.17 9,181 -0.73(-0.29%)
Jun 28, 2018 253.18 254.74 252.81 253.90 8,025 -0.04(-0.02%)
Jun 27, 2018 254.51 254.81 252.92 253.94 7,907 -0.74(-0.29%)
Jun 26, 2018 255.13 255.65 253.09 254.67 23,206 -0.06(-0.02%)
Jun 25, 2018 255.26 256.62 253.32 254.73 7,860 -0.01(-0.00%)
Jun 22, 2018 256.39 256.39 254.45 254.74 21,299 +0.01(+0.00%)
Jun 21, 2018 254.32 255.04 254.32 254.73 7,317 +0.12(+0.05%)
Jun 20, 2018 252.65 256.74 252.65 254.61 11,985 +2.19(+0.87%)
Jun 19, 2018 255.07 255.07 252.32 252.42 11,084 -1.81(-0.71%)
Jun 18, 2018 253.78 254.74 253.78 254.23 12,761 -0.30(-0.12%)
Jun 15, 2018 254.73 252.29 254.53 21,904 +1.09(+0.43%)
Jun 14, 2018 250.70 253.98 250.70 253.44 7,029 +3.25(+1.30%)
Jun 13, 2018 253.96 253.96 250.19 250.19 4,639 -1.87(-0.74%)
Jun 12, 2018 252.89 252.89 250.14 252.06 12,385 -0.98(-0.39%)
Jun 11, 2018 252.09 254.14 251.17 253.04 6,208 +0.38(+0.15%)
Jun 08, 2018 255.02 256.01 252.66 252.66 7,544 -1.90(-0.75%)
Jun 07, 2018 255.15 255.40 254.38 254.55 4,629 -1.28(-0.50%)
Jun 06, 2018 256.60 255.07 255.83 10,313 -0.20(-0.08%)
Jun 05, 2018 256.00 257.43 256.00 256.03 13,986 -0.69(-0.27%)
Jun 04, 2018 257.74 259.34 255.57 256.72 12,169 +0.00(+0.00%)
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.