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 30, 2022 179.51 181.68 179.31 179.92 15,738 +0.13(+0.07%)
Sep 29, 2022 178.83 181.10 176.51 179.79 24,554 -2.51(-1.37%)
Sep 28, 2022 184.25 184.25 182.29 182.29 10,636 +3.65(+2.04%)
Sep 27, 2022 182.54 182.54 177.69 178.64 11,781 -2.57(-1.42%)
Sep 26, 2022 187.61 187.61 180.30 181.21 13,343 -6.14(-3.28%)
Sep 23, 2022 186.62 187.35 184.69 187.35 10,585 -1.75(-0.92%)
Sep 22, 2022 192.87 192.87 187.23 189.10 11,409 -2.29(-1.20%)
Sep 21, 2022 195.85 195.85 191.39 191.39 9,650 -2.96(-1.52%)
Sep 20, 2022 198.32 198.32 192.48 194.35 10,134 -3.44(-1.74%)
Sep 19, 2022 198.17 198.17 195.46 197.79 6,344 -1.95(-0.98%)
Sep 16, 2022 194.75 199.75 192.87 199.75 12,976 +3.27(+1.67%)
Sep 15, 2022 199.70 199.70 195.79 196.47 11,312 -2.44(-1.23%)
Sep 14, 2022 199.07 200.71 197.17 198.91 11,136 +1.65(+0.84%)
Sep 13, 2022 203.81 204.03 197.05 197.26 12,691 -7.88(-3.84%)
Sep 12, 2022 201.44 205.14 201.44 205.14 11,758 +4.74(+2.36%)
Sep 09, 2022 198.03 200.97 198.03 200.40 6,516 +4.00(+2.04%)
Sep 08, 2022 197.88 198.02 195.88 196.40 6,085 +0.20(+0.10%)
Sep 07, 2022 198.74 198.74 194.77 196.20 5,745 +1.15(+0.59%)
Sep 06, 2022 196.31 196.31 194.18 195.05 17,228 -1.67(-0.85%)
Sep 02, 2022 202.12 202.17 196.31 196.72 11,135 -3.07(-1.54%)
Sep 01, 2022 203.51 203.51 199.63 199.79 9,608 -4.19(-2.05%)
Aug 31, 2022 203.18 204.06 202.66 203.97 9,622 -0.68(-0.33%)
Aug 30, 2022 209.77 210.20 204.66 204.66 7,515 -3.69(-1.77%)
Aug 29, 2022 205.59 208.93 205.59 208.35 7,939 +2.49(+1.21%)
Aug 26, 2022 215.57 215.57 205.86 205.86 10,197 -8.17(-3.82%)
Aug 25, 2022 215.25 215.25 212.35 214.03 5,003 +0.66(+0.31%)
Aug 24, 2022 211.59 214.59 211.59 213.37 6,256 +2.60(+1.23%)
Aug 23, 2022 210.67 212.66 210.67 210.77 8,500 -1.16(-0.55%)
Aug 22, 2022 216.19 217.21 211.93 211.93 7,872 -6.10(-2.80%)
Aug 19, 2022 220.52 220.52 217.85 218.03 5,555 -2.33(-1.06%)
Aug 18, 2022 218.81 221.97 218.81 220.36 7,273 -1.10(-0.50%)
Aug 17, 2022 223.86 223.86 221.32 221.46 7,411 -2.15(-0.96%)
Aug 16, 2022 222.19 224.26 222.19 223.62 6,383 -0.56(-0.25%)
Aug 15, 2022 223.74 224.42 223.53 224.17 8,870 +0.20(+0.09%)
Aug 12, 2022 223.62 224.32 220.01 223.98 10,635 +0.99(+0.44%)
Aug 11, 2022 220.86 222.99 220.86 222.99 8,175 +3.50(+1.59%)
Aug 10, 2022 220.33 222.14 218.14 219.49 19,494 -0.31(-0.14%)
Aug 09, 2022 215.00 219.90 214.52 219.80 17,910 +5.41(+2.52%)
Aug 08, 2022 213.72 215.17 212.32 214.39 10,119 +0.31(+0.14%)
Aug 05, 2022 217.38 218.82 213.14 214.08 6,359 -2.88(-1.33%)
Aug 04, 2022 218.03 219.16 213.67 216.97 15,258 +0.46(+0.21%)
Aug 03, 2022 215.71 219.59 215.71 216.51 14,941 +2.24(+1.05%)
Aug 02, 2022 209.68 214.72 206.40 214.27 19,977 +5.08(+2.43%)
Aug 01, 2022 208.91 212.61 208.91 209.19 13,815 +3.21(+1.56%)
Jul 29, 2022 203.44 206.38 203.44 205.99 7,746 +2.61(+1.28%)
Jul 28, 2022 199.58 206.11 199.47 203.38 19,299 +4.89(+2.46%)
Jul 27, 2022 200.38 200.38 196.67 198.49 5,149 -0.09(-0.05%)
Jul 26, 2022 197.04 200.68 197.04 198.59 11,462 +2.01(+1.02%)
Jul 25, 2022 197.79 198.87 194.64 196.58 10,379 -0.10(-0.05%)
Jul 22, 2022 197.82 197.94 193.54 196.68 12,404 -0.21(-0.11%)
Jul 21, 2022 192.99 196.89 192.99 196.89 4,892 +3.49(+1.80%)
Jul 20, 2022 199.34 199.34 193.41 193.41 10,648 -5.31(-2.67%)
Jul 19, 2022 198.97 198.97 196.28 198.72 6,836 +1.84(+0.93%)
Jul 18, 2022 197.67 199.63 196.40 196.89 25,765 -2.38(-1.19%)
Jul 15, 2022 198.69 202.79 196.94 199.26 14,384 +2.75(+1.40%)
Jul 14, 2022 192.64 196.51 192.64 196.51 4,135 +2.01(+1.03%)
Jul 13, 2022 194.73 197.29 194.50 194.50 4,295 -2.16(-1.10%)
Jul 12, 2022 196.34 199.81 195.52 196.66 9,498 +0.92(+0.47%)
Jul 11, 2022 194.57 197.09 194.56 195.74 12,734 +1.46(+0.75%)
Jul 08, 2022 196.50 196.50 193.40 194.28 12,068 -1.24(-0.64%)
Jul 07, 2022 193.54 196.94 193.54 195.52 9,391 +3.67(+1.91%)
Jul 06, 2022 194.56 194.56 190.65 191.85 7,824 -1.51(-0.78%)
Jul 05, 2022 191.17 193.91 191.17 193.37 9,369 -0.38(-0.20%)
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.