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 )

214.03 -5.64 (-2.57%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
Jun 30, 2020 177.75 179.50 176.85 177.67 21,269 -0.81(-0.45%)
Jun 29, 2020 175.49 178.49 174.74 178.49 34,383 +2.94(+1.68%)
Jun 26, 2020 180.96 180.96 175.34 175.54 35,387 -6.83(-3.74%)
Jun 25, 2020 178.85 183.19 178.85 182.37 15,714 +1.86(+1.03%)
Jun 24, 2020 185.34 186.09 180.51 180.51 19,270 -7.29(-3.88%)
Jun 23, 2020 189.43 189.43 184.85 187.80 34,148 -1.00(-0.53%)
Jun 22, 2020 186.16 193.97 186.16 188.80 26,750 -0.94(-0.50%)
Jun 19, 2020 190.47 190.47 185.55 189.75 48,403 +1.19(+0.63%)
Jun 18, 2020 187.76 191.01 186.72 188.56 10,640 -2.06(-1.08%)
Jun 17, 2020 195.79 195.79 188.82 190.62 10,354 -4.37(-2.24%)
Jun 16, 2020 195.82 201.08 191.92 194.99 19,562 +3.41(+1.78%)
Jun 15, 2020 187.12 193.08 187.12 191.58 24,376 +1.10(+0.58%)
Jun 12, 2020 193.15 195.36 189.51 190.49 20,744 +1.98(+1.05%)
Jun 11, 2020 193.32 195.84 185.38 188.51 23,854 -13.66(-6.76%)
Jun 10, 2020 210.42 210.42 202.09 202.17 13,862 -8.19(-3.89%)
Jun 09, 2020 215.26 215.26 210.35 210.35 7,727 -6.70(-3.09%)
Jun 08, 2020 211.18 217.43 211.18 217.05 30,383 +6.34(+3.01%)
Jun 05, 2020 208.56 211.68 207.99 210.71 41,624 +6.78(+3.32%)
Jun 04, 2020 203.77 206.12 203.11 203.93 13,113 -1.00(-0.49%)
Jun 03, 2020 202.01 207.40 197.68 204.93 29,933 +9.29(+4.75%)
Jun 02, 2020 193.39 196.93 193.31 195.65 23,368 +2.41(+1.25%)
Jun 01, 2020 190.43 195.67 190.43 193.24 20,736 +1.59(+0.83%)
May 29, 2020 192.74 199.97 191.64 191.64 61,962 -2.06(-1.06%)
May 28, 2020 198.32 200.04 192.85 193.70 23,102 -1.20(-0.62%)
May 27, 2020 195.67 198.71 193.20 194.90 40,587 +3.44(+1.80%)
May 26, 2020 182.21 195.22 182.21 191.46 49,931 +13.00(+7.28%)
May 22, 2020 177.18 178.49 174.43 178.46 6,508 +1.81(+1.03%)
May 21, 2020 175.17 178.85 175.17 176.65 5,930 -0.69(-0.39%)
May 20, 2020 174.75 180.73 174.75 177.34 8,970 +1.84(+1.05%)
May 19, 2020 180.07 180.07 175.51 175.51 8,982 -2.75(-1.54%)
May 18, 2020 172.56 180.88 171.47 178.26 19,851 +12.21(+7.36%)
May 15, 2020 166.06 168.89 164.49 166.04 9,084 -1.61(-0.96%)
May 14, 2020 167.97 171.11 165.85 167.65 12,641 -3.82(-2.23%)
May 13, 2020 173.32 174.36 169.63 171.47 40,849 -4.06(-2.32%)
May 12, 2020 183.60 183.60 175.53 175.53 19,411 -8.62(-4.68%)
May 11, 2020 182.93 187.27 182.91 184.15 19,964 -2.13(-1.14%)
May 08, 2020 184.99 190.28 182.53 186.28 20,744 -0.22(-0.12%)
May 07, 2020 192.03 192.03 183.34 186.50 34,521 +0.27(+0.14%)
May 06, 2020 201.53 205.07 184.78 186.23 28,500 -13.78(-6.89%)
May 05, 2020 207.58 211.77 199.17 200.02 23,222 -7.20(-3.47%)
May 04, 2020 225.37 227.88 203.63 207.21 23,549 -14.72(-6.63%)
May 01, 2020 223.92 225.87 217.40 221.94 10,349 -6.51(-2.85%)
Apr 30, 2020 230.68 230.68 221.53 228.45 6,427 -6.95(-2.95%)
Apr 29, 2020 224.34 239.13 224.34 235.40 9,813 +16.56(+7.57%)
Apr 28, 2020 217.13 225.77 214.45 218.84 12,684 +3.86(+1.79%)
Apr 27, 2020 213.46 216.67 213.05 214.99 6,081 +7.32(+3.52%)
Apr 24, 2020 201.02 208.63 200.13 207.67 25,253 +5.51(+2.72%)
Apr 23, 2020 202.68 203.60 198.55 202.16 27,308 -0.59(-0.29%)
Apr 22, 2020 202.35 206.25 201.29 202.76 9,077 +0.58(+0.29%)
Apr 21, 2020 204.99 204.99 200.93 202.18 6,204 -5.83(-2.80%)
Apr 20, 2020 213.63 213.63 207.68 208.00 4,868 -8.12(-3.76%)
Apr 17, 2020 215.71 216.17 213.77 216.12 18,077 +3.22(+1.51%)
Apr 16, 2020 206.53 213.77 204.75 212.90 13,144 +4.33(+2.08%)
Apr 15, 2020 209.22 210.68 204.97 208.57 19,831 -7.20(-3.34%)
Apr 14, 2020 214.57 222.10 211.66 215.76 9,799 +4.40(+2.08%)
Apr 13, 2020 219.57 220.02 208.19 211.37 29,215 -8.20(-3.74%)
Apr 09, 2020 215.37 221.74 215.37 219.57 6,485 +5.65(+2.64%)
Apr 08, 2020 214.94 214.94 209.66 213.92 6,933 +4.49(+2.15%)
Apr 07, 2020 209.73 209.73 206.10 209.42 10,217 +2.90(+1.40%)
Apr 06, 2020 196.00 206.53 196.00 206.53 14,271 +13.83(+7.18%)
Apr 03, 2020 189.33 192.85 185.07 192.70 21,803 +2.32(+1.22%)
Apr 02, 2020 185.31 191.42 185.31 190.38 13,153 +3.35(+1.79%)
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.