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 (%)
Sep 29, 2017 274.04 274.04 269.86 271.22 9,209 -2.79(-1.02%)
Sep 28, 2017 273.45 276.12 272.48 274.00 8,917 +1.39(+0.51%)
Sep 27, 2017 273.92 276.47 271.93 272.62 16,019 -0.35(-0.13%)
Sep 26, 2017 270.22 272.97 270.22 272.97 4,184 +1.89(+0.70%)
Sep 25, 2017 271.32 272.11 268.21 271.08 12,592 +1.80(+0.67%)
Sep 22, 2017 266.78 269.75 266.78 269.28 6,425 +2.47(+0.93%)
Sep 21, 2017 269.76 270.24 266.25 266.81 15,885 -3.36(-1.25%)
Sep 20, 2017 269.02 270.83 268.73 270.17 8,046 +0.87(+0.32%)
Sep 19, 2017 272.76 273.60 269.07 269.30 12,884 -3.34(-1.23%)
Sep 18, 2017 274.00 274.00 272.44 272.65 6,876 +0.35(+0.13%)
Sep 15, 2017 273.15 276.31 272.30 272.30 31,137 -0.60(-0.22%)
Sep 14, 2017 270.52 273.35 270.52 272.90 8,803 +2.63(+0.97%)
Sep 13, 2017 271.73 274.13 270.27 270.27 10,992 -2.59(-0.95%)
Sep 12, 2017 273.01 275.63 272.86 272.86 18,125 -0.79(-0.29%)
Sep 11, 2017 269.95 274.36 269.95 273.65 6,034 +3.45(+1.28%)
Sep 08, 2017 270.58 270.93 269.92 270.20 4,953 -0.08(-0.03%)
Sep 07, 2017 270.19 271.78 270.19 270.28 5,411 +0.17(+0.06%)
Sep 06, 2017 271.80 272.76 269.81 270.11 12,718 +2.27(+0.85%)
Sep 05, 2017 266.79 269.25 266.79 267.84 7,306 +0.70(+0.26%)
Sep 01, 2017 267.72 269.98 266.97 267.14 10,168 -0.63(-0.23%)
Aug 31, 2017 264.45 269.24 264.45 267.76 20,322 +3.56(+1.35%)
Aug 30, 2017 264.54 266.85 263.45 264.20 18,124 -0.06(-0.02%)
Aug 29, 2017 264.47 265.40 263.04 264.26 8,095 +0.13(+0.05%)
Aug 28, 2017 267.06 267.06 263.51 264.14 13,397 -0.25(-0.09%)
Aug 25, 2017 262.99 265.36 262.97 264.39 9,453 +2.09(+0.79%)
Aug 24, 2017 267.35 271.16 262.22 262.30 16,330 -4.96(-1.85%)
Aug 23, 2017 265.72 268.79 262.84 267.26 12,945 +3.84(+1.46%)
Aug 22, 2017 262.58 263.45 262.58 263.42 3,304 +1.55(+0.59%)
Aug 21, 2017 261.33 264.39 261.33 261.87 4,481 -0.06(-0.02%)
Aug 18, 2017 262.42 263.39 261.92 261.92 7,724 -1.32(-0.50%)
Aug 17, 2017 263.32 265.61 261.64 263.25 11,558 -0.61(-0.23%)
Aug 16, 2017 266.94 266.94 263.86 263.86 9,424 +0.90(+0.34%)
Aug 15, 2017 267.10 267.10 262.27 262.96 11,632 -2.53(-0.95%)
Aug 14, 2017 264.21 267.02 264.13 265.49 13,549 +2.88(+1.10%)
Aug 11, 2017 264.76 264.76 263.11 262.60 6,891 -2.83(-1.07%)
Aug 10, 2017 266.90 267.96 265.19 265.43 7,527 -1.89(-0.71%)
Aug 09, 2017 268.15 268.70 267.32 267.32 6,651 -3.29(-1.22%)
Aug 08, 2017 269.88 270.62 269.88 270.62 6,356 +0.44(+0.16%)
Aug 07, 2017 265.56 270.17 265.50 270.17 10,342 +2.58(+0.96%)
Aug 04, 2017 270.79 267.60 267.60 5,449 -1.78(-0.66%)
Aug 03, 2017 269.40 269.96 267.99 269.37 5,472 -1.32(-0.49%)
Aug 02, 2017 272.51 272.51 270.36 270.69 10,760 -1.82(-0.67%)
Aug 01, 2017 276.04 276.04 272.49 272.51 6,826 -2.91(-1.06%)
Jul 31, 2017 275.30 275.92 274.21 275.42 4,122 +1.23(+0.45%)
Jul 28, 2017 275.17 276.06 273.68 274.19 6,063 -0.98(-0.35%)
Jul 27, 2017 273.05 275.43 273.05 275.17 6,157 -0.06(-0.02%)
Jul 26, 2017 273.48 275.59 273.48 275.23 4,251 +0.78(+0.28%)
Jul 25, 2017 273.78 275.18 273.68 274.45 5,605 +0.92(+0.34%)
Jul 24, 2017 274.27 275.00 272.73 273.52 13,028 -1.63(-0.59%)
Jul 21, 2017 274.69 276.00 274.69 275.15 9,962 +2.10(+0.77%)
Jul 20, 2017 273.45 273.45 273.05 273.05 2,495 +0.48(+0.17%)
Jul 19, 2017 272.70 273.13 267.84 272.58 6,802 -1.34(-0.49%)
Jul 18, 2017 271.99 273.91 271.79 273.91 5,227 +1.47(+0.54%)
Jul 17, 2017 268.95 272.46 268.94 272.44 15,247 +4.15(+1.55%)
Jul 14, 2017 266.02 268.29 265.48 268.29 8,545 +2.81(+1.06%)
Jul 13, 2017 268.16 268.16 265.17 265.48 4,403 -2.58(-0.96%)
Jul 12, 2017 267.98 268.14 266.03 268.06 7,265 +2.20(+0.83%)
Jul 11, 2017 265.36 267.96 264.04 265.86 8,350 +0.87(+0.33%)
Jul 10, 2017 266.25 266.56 264.99 264.99 6,290 -2.06(-0.77%)
Jul 07, 2017 262.72 267.19 262.72 267.05 15,476 +5.06(+1.93%)
Jul 06, 2017 264.62 264.62 261.71 261.99 9,951 -3.97(-1.49%)
Jul 05, 2017 267.20 268.10 264.67 265.96 13,418 -2.23(-0.83%)
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.