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 29, 2008 139.77 139.77 135.05 135.92 0 -4.54(-3.23%)
Aug 28, 2008 138.03 140.81 138.03 140.45 17,379 +1.90(+1.37%)
Aug 27, 2008 135.62 138.80 135.46 138.56 10,456 +2.41(+1.77%)
Aug 26, 2008 137.19 137.55 136.07 136.15 7,630 -1.04(-0.76%)
Aug 25, 2008 138.43 138.43 135.17 137.19 12,717 -1.76(-1.26%)
Aug 22, 2008 138.16 140.13 137.38 138.94 0 +1.47(+1.07%)
Aug 21, 2008 136.69 139.42 135.20 137.47 18,821 +0.24(+0.18%)
Aug 20, 2008 135.87 138.35 135.31 137.23 21,195 +2.06(+1.52%)
Aug 19, 2008 135.53 136.03 131.81 135.17 22,608 -0.87(-0.64%)
Aug 18, 2008 139.06 140.00 134.82 136.04 15,260 -2.60(-1.88%)
Aug 15, 2008 141.54 141.54 138.47 138.64 0 -2.19(-1.56%)
Aug 14, 2008 137.90 140.84 137.90 140.83 20,912 +1.87(+1.35%)
Aug 13, 2008 139.25 139.77 137.32 138.96 29,155 +0.27(+0.19%)
Aug 12, 2008 138.89 140.50 136.87 138.69 23,031 -0.88(-0.63%)
Aug 11, 2008 138.06 139.75 135.59 139.58 36,738 +0.83(+0.60%)
Aug 08, 2008 137.95 139.77 137.06 138.75 24,656 +1.35(+0.98%)
Aug 07, 2008 136.24 138.36 134.89 137.40 24,586 -0.02(-0.01%)
Aug 06, 2008 136.20 139.44 135.19 137.42 37,868 +1.54(+1.13%)
Aug 05, 2008 134.27 136.71 129.94 135.88 35,890 +3.73(+2.83%)
Aug 04, 2008 129.67 136.55 128.56 132.15 56,096 +3.70(+2.88%)
Aug 01, 2008 125.02 130.11 123.86 128.45 23,738 +2.92(+2.33%)
Jul 31, 2008 127.95 129.14 125.53 125.53 13,536 -2.92(-2.28%)
Jul 30, 2008 127.74 128.50 125.78 128.45 18,086 +1.31(+1.03%)
Jul 29, 2008 127.14 128.29 122.68 127.14 22,042 +5.15(+4.22%)
Jul 28, 2008 123.60 124.31 121.27 121.99 16,673 -0.94(-0.76%)
Jul 25, 2008 124.20 124.56 121.22 122.93 26,855 +4.25(+3.58%)
Jul 24, 2008 122.15 123.85 117.82 118.68 19,358 -2.98(-2.45%)
Jul 23, 2008 119.78 122.82 119.78 121.66 16,673 +1.46(+1.21%)
Jul 22, 2008 114.30 120.31 113.59 120.20 18,369 +5.91(+5.17%)
Jul 21, 2008 112.37 114.65 111.47 114.30 11,586 +2.37(+2.12%)
Jul 18, 2008 112.62 112.62 111.57 111.92 5,934 -0.94(-0.83%)
Jul 17, 2008 110.44 112.88 109.38 112.86 14,130 +2.81(+2.56%)
Jul 16, 2008 112.46 113.23 109.92 110.05 26,021 -2.84(-2.52%)
Jul 15, 2008 110.78 114.65 108.67 112.89 15,260 +1.43(+1.28%)
Jul 14, 2008 112.01 113.07 111.03 111.47 12,434 -0.02(-0.02%)
Jul 11, 2008 108.37 112.00 107.75 111.48 19,677 +1.83(+1.67%)
Jul 10, 2008 108.39 111.74 107.59 109.65 17,357 +1.53(+1.42%)
Jul 09, 2008 112.96 113.28 108.12 108.12 27,412 -5.29(-4.67%)
Jul 08, 2008 104.10 113.41 102.29 113.41 27,694 +9.97(+9.64%)
Jul 07, 2008 106.74 108.36 103.44 103.44 33,262 -3.71(-3.46%)
Jul 04, 2008 106.87 107.50 106.37 107.15 10,173 +0.00(+0.00%)
Jul 03, 2008 106.87 107.50 106.37 107.15 10,173 +0.28(+0.26%)
Jul 02, 2008 108.16 108.78 106.55 106.87 29,673 -2.00(-1.84%)
Jul 01, 2008 109.34 110.02 106.33 108.87 34,839 -1.04(-0.95%)
Jun 30, 2008 110.88 112.64 109.70 109.91 31,953 -0.53(-0.48%)
Jun 27, 2008 112.79 115.91 110.44 110.44 53,340 -2.89(-2.55%)
Jun 26, 2008 114.86 114.86 111.47 113.32 11,304 -1.54(-1.34%)
Jun 25, 2008 116.15 116.77 114.28 114.86 19,016 -1.91(-1.64%)
Jun 24, 2008 120.70 120.70 116.29 116.77 13,847 -4.55(-3.75%)
Jun 23, 2008 128.36 128.98 121.32 121.32 24,021 -6.42(-5.03%)
Jun 20, 2008 124.38 127.74 121.47 127.74 67,454 +2.42(+1.93%)
Jun 19, 2008 121.92 125.33 120.68 125.33 11,716 +2.71(+2.21%)
Jun 18, 2008 123.78 124.56 122.25 122.61 17,606 -1.70(-1.37%)
Jun 17, 2008 124.29 125.27 123.67 124.31 26,281 -0.60(-0.48%)
Jun 16, 2008 121.73 125.44 121.73 124.91 16,956 +3.72(+3.07%)
Jun 13, 2008 119.96 121.20 119.69 121.20 5,652 +1.24(+1.03%)
Jun 12, 2008 118.76 121.33 118.56 119.96 23,303 +1.73(+1.46%)
Jun 11, 2008 118.90 119.21 118.23 118.23 3,108 -1.20(-1.00%)
Jun 10, 2008 119.28 121.14 117.57 119.43 12,717 +0.00(+0.00%)
Jun 09, 2008 121.98 122.63 118.28 119.43 10,173 -2.68(-2.19%)
Jun 06, 2008 125.09 125.53 122.10 122.10 12,434 -3.52(-2.81%)
Jun 05, 2008 121.02 125.63 120.75 125.63 17,238 +5.14(+4.26%)
Jun 04, 2008 117.30 120.49 117.30 120.49 9,523 +3.72(+3.18%)
Jun 03, 2008 118.54 119.87 116.15 116.77 15,769 -1.24(-1.05%)
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.