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 (%)
Oct 31, 2019 250.62 251.47 243.19 243.84 17,176 -5.44(-2.18%)
Oct 30, 2019 247.05 250.34 244.58 249.29 27,934 +3.36(+1.37%)
Oct 29, 2019 237.51 246.47 236.93 245.93 34,857 +9.26(+3.91%)
Oct 28, 2019 241.71 243.13 236.43 236.66 35,962 -4.60(-1.90%)
Oct 25, 2019 247.39 247.39 240.80 241.26 27,054 -6.11(-2.47%)
Oct 24, 2019 248.50 248.50 245.06 247.38 44,708 -0.64(-0.26%)
Oct 23, 2019 251.25 251.25 247.39 248.01 57,119 -3.16(-1.26%)
Oct 22, 2019 254.20 254.20 250.35 251.17 25,513 -2.92(-1.15%)
Oct 21, 2019 250.23 254.09 249.88 254.09 25,374 +4.04(+1.61%)
Oct 18, 2019 248.81 250.63 247.63 250.05 51,559 +1.21(+0.49%)
Oct 17, 2019 248.08 249.07 246.88 248.84 31,838 +1.10(+0.44%)
Oct 16, 2019 248.84 250.13 245.69 247.74 41,657 -1.53(-0.61%)
Oct 15, 2019 249.92 249.92 248.08 249.27 27,660 +0.11(+0.05%)
Oct 14, 2019 250.05 250.27 247.66 249.16 30,775 -0.65(-0.26%)
Oct 11, 2019 247.31 251.85 247.31 249.81 31,587 +4.19(+1.71%)
Oct 10, 2019 246.22 246.75 244.41 245.62 71,850 -0.92(-0.37%)
Oct 09, 2019 247.45 247.45 245.26 246.53 94,771 +0.37(+0.15%)
Oct 08, 2019 247.28 247.28 244.63 246.16 56,824 -1.28(-0.52%)
Oct 07, 2019 246.18 248.50 244.01 247.44 30,588 +1.27(+0.52%)
Oct 04, 2019 243.49 247.53 243.00 246.17 37,961 +3.14(+1.29%)
Oct 03, 2019 243.96 247.74 241.81 243.03 72,170 -1.47(-0.60%)
Oct 02, 2019 243.41 246.43 241.36 244.50 45,235 +0.46(+0.19%)
Oct 01, 2019 245.60 245.60 241.80 244.04 30,840 -1.93(-0.78%)
Sep 30, 2019 244.44 247.49 243.48 245.97 73,653 +1.67(+0.68%)
Sep 27, 2019 243.08 245.12 242.57 244.30 73,089 +1.91(+0.79%)
Sep 26, 2019 241.73 243.16 240.74 242.38 43,798 +0.39(+0.16%)
Sep 25, 2019 240.13 242.00 239.89 242.00 24,425 +1.94(+0.81%)
Sep 24, 2019 243.21 244.19 240.05 240.05 35,654 -2.84(-1.17%)
Sep 23, 2019 241.89 243.57 240.95 242.89 47,732 -0.21(-0.09%)
Sep 20, 2019 241.48 245.12 240.31 243.10 161,052 +1.86(+0.77%)
Sep 19, 2019 244.64 245.79 240.37 241.24 68,330 -2.97(-1.22%)
Sep 18, 2019 246.95 246.95 239.68 244.21 44,984 -2.80(-1.13%)
Sep 17, 2019 250.76 250.76 245.03 247.01 22,228 -3.61(-1.44%)
Sep 16, 2019 253.64 255.17 249.14 250.62 46,055 -3.42(-1.35%)
Sep 13, 2019 262.62 263.73 253.35 254.04 35,836 -8.66(-3.29%)
Sep 12, 2019 266.69 266.69 261.39 262.69 37,560 -3.78(-1.42%)
Sep 11, 2019 261.16 268.12 260.61 266.47 54,423 +5.27(+2.02%)
Sep 10, 2019 265.13 265.13 258.82 261.20 46,922 -4.69(-1.77%)
Sep 09, 2019 273.69 273.69 264.92 265.89 59,711 -7.47(-2.73%)
Sep 06, 2019 271.39 273.99 270.41 273.36 37,678 +1.98(+0.73%)
Sep 05, 2019 274.81 276.57 271.31 271.38 42,802 -2.15(-0.79%)
Sep 04, 2019 271.42 273.72 271.40 273.53 35,389 +3.71(+1.38%)
Sep 03, 2019 265.94 271.25 265.92 269.82 74,072 +3.26(+1.22%)
Aug 30, 2019 265.31 267.14 263.30 266.56 45,327 +2.30(+0.87%)
Aug 29, 2019 258.91 264.28 258.47 264.26 59,031 +6.72(+2.61%)
Aug 28, 2019 254.10 259.02 254.10 257.54 108,436 +3.25(+1.28%)
Aug 27, 2019 257.29 257.49 254.15 254.29 82,880 -1.98(-0.77%)
Aug 26, 2019 255.73 256.87 254.00 256.26 96,056 +1.95(+0.77%)
Aug 23, 2019 256.49 260.37 254.31 254.31 94,053 -2.82(-1.10%)
Aug 22, 2019 255.34 260.13 254.91 257.13 58,749 +1.87(+0.73%)
Aug 21, 2019 254.26 255.26 252.04 255.26 67,531 +1.99(+0.79%)
Aug 20, 2019 256.14 257.48 253.27 253.27 36,451 -3.32(-1.29%)
Aug 19, 2019 255.90 256.78 254.93 256.59 59,211 +2.06(+0.81%)
Aug 16, 2019 254.68 256.12 252.55 254.53 28,187 +0.56(+0.22%)
Aug 15, 2019 253.32 255.64 252.01 253.96 39,635 +1.29(+0.51%)
Aug 14, 2019 254.00 255.47 250.48 252.67 29,568 -2.67(-1.05%)
Aug 13, 2019 253.78 255.42 251.47 255.34 28,879 +2.14(+0.84%)
Aug 12, 2019 254.04 254.79 251.68 253.20 26,922 -1.59(-0.62%)
Aug 09, 2019 254.60 258.20 251.50 254.79 29,462 +0.00(+0.00%)
Aug 08, 2019 252.81 256.82 252.81 254.79 28,981 +2.84(+1.13%)
Aug 07, 2019 250.54 253.02 248.77 251.95 26,012 -0.73(-0.29%)
Aug 06, 2019 250.23 252.74 249.28 252.68 39,128 +2.52(+1.01%)
Aug 05, 2019 254.07 254.31 246.92 250.16 32,491 -5.71(-2.23%)
Aug 02, 2019 256.88 257.62 254.45 255.88 18,555 -0.07(-0.03%)
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.