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: 4:10 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 (%)
Jan 29, 2016 216.92 219.93 216.56 219.93 17,520 +3.41(+1.57%)
Jan 28, 2016 217.28 218.42 214.57 216.52 9,460 -4.01(-1.82%)
Jan 27, 2016 221.12 222.53 218.16 220.53 5,545 -0.16(-0.07%)
Jan 26, 2016 221.69 223.51 220.00 220.69 41,575 -1.00(-0.45%)
Jan 25, 2016 219.46 221.71 219.46 221.68 2,585 -1.83(-0.82%)
Jan 22, 2016 220.53 223.51 217.36 223.51 10,558 +2.50(+1.13%)
Jan 21, 2016 222.91 222.91 215.80 221.01 5,321 +1.16(+0.53%)
Jan 20, 2016 217.11 221.62 217.11 219.85 5,023 +2.66(+1.23%)
Jan 19, 2016 215.88 217.19 214.71 217.19 4,140 -2.62(-1.19%)
Jan 15, 2016 219.81 219.81 219.81 219.81 3,523 -2.98(-1.34%)
Jan 14, 2016 222.47 223.53 218.18 222.79 4,959 +1.19(+0.54%)
Jan 13, 2016 225.10 226.50 221.61 221.61 5,207 -3.50(-1.55%)
Jan 12, 2016 217.09 225.10 217.09 225.10 3,956 +5.50(+2.50%)
Jan 11, 2016 224.41 224.80 219.60 219.60 4,110 -1.85(-0.83%)
Jan 08, 2016 224.70 224.70 221.45 221.45 4,404 -0.86(-0.39%)
Jan 07, 2016 222.02 227.68 221.32 222.32 13,006 +2.38(+1.08%)
Jan 06, 2016 218.98 220.78 213.38 219.93 69,007 -1.19(-0.54%)
Jan 05, 2016 223.51 226.43 220.29 221.12 9,147 -4.77(-2.11%)
Jan 04, 2016 230.51 230.51 225.30 225.89 5,665 -3.05(-1.33%)
Dec 31, 2015 232.71 228.94 228.94 228.94 6,878 -1.82(-0.79%)
Dec 30, 2015 232.45 235.43 230.17 230.76 4,370 -3.47(-1.48%)
Dec 29, 2015 234.71 236.66 233.88 234.24 9,402 +0.27(+0.11%)
Dec 28, 2015 231.16 233.97 230.66 233.97 3,207 -0.27(-0.12%)
Dec 24, 2015 234.24 234.24 234.24 234.24 671 -2.98(-1.25%)
Dec 23, 2015 237.54 239.60 234.98 237.22 3,503 -1.19(-0.50%)
Dec 22, 2015 241.38 241.38 238.06 238.41 10,304 -1.38(-0.58%)
Dec 21, 2015 235.42 239.79 235.42 239.79 3,781 +2.88(+1.21%)
Dec 18, 2015 231.73 236.91 231.73 236.91 15,959 +5.18(+2.24%)
Dec 17, 2015 232.84 232.84 231.73 231.73 2,369 -1.07(-0.46%)
Dec 16, 2015 231.87 232.81 231.87 232.81 2,642 +0.94(+0.41%)
Dec 15, 2015 234.80 234.80 231.86 231.86 2,402 +1.23(+0.53%)
Dec 14, 2015 227.41 231.62 227.41 230.64 8,650 +3.04(+1.34%)
Dec 11, 2015 223.52 228.88 221.74 227.60 6,878 +2.06(+0.91%)
Dec 10, 2015 229.47 229.53 224.60 225.53 6,013 -3.46(-1.51%)
Dec 09, 2015 228.34 229.71 226.70 228.99 3,712 -0.48(-0.21%)
Dec 08, 2015 223.71 229.47 223.71 229.47 1,580 -2.38(-1.03%)
Dec 07, 2015 229.47 232.28 229.47 231.85 3,961 -0.05(-0.02%)
Dec 04, 2015 230.67 231.90 230.67 231.90 2,726 +3.38(+1.48%)
Dec 03, 2015 229.70 232.03 228.52 228.52 8,316 -3.43(-1.48%)
Dec 02, 2015 235.03 235.03 231.95 231.95 7,486 -4.61(-1.95%)
Dec 01, 2015 235.44 236.57 233.65 236.56 8,196 -2.28(-0.96%)
Nov 30, 2015 236.74 238.84 236.74 238.84 13,618 +2.81(+1.19%)
Nov 25, 2015 233.04 236.03 219.52 236.03 907 +3.69(+1.59%)
Nov 24, 2015 231.17 232.34 229.46 232.34 2,979 -0.45(-0.19%)
Nov 23, 2015 235.41 235.41 232.45 232.79 3,550 -2.64(-1.12%)
Nov 20, 2015 237.82 239.36 232.44 235.43 8,528 -1.19(-0.50%)
Nov 19, 2015 236.17 238.23 225.34 236.62 4,587 -0.47(-0.20%)
Nov 18, 2015 231.52 237.09 229.63 237.09 7,729 +5.30(+2.29%)
Nov 17, 2015 228.34 231.79 228.08 231.79 4,357 +2.32(+1.01%)
Nov 16, 2015 229.47 231.22 229.47 229.47 3,951 +2.79(+1.23%)
Nov 13, 2015 232.00 235.99 226.68 226.68 3,155 -5.89(-2.53%)
Nov 12, 2015 234.74 234.74 232.45 232.57 4,288 -2.86(-1.22%)
Nov 11, 2015 236.42 236.42 235.43 235.43 2,065 -3.14(-1.32%)
Nov 10, 2015 240.52 243.69 238.57 238.57 5,385 +3.13(+1.33%)
Nov 09, 2015 235.97 238.03 227.70 235.44 7,164 -1.41(-0.60%)
Nov 06, 2015 240.04 240.04 233.81 236.85 3,072 -3.37(-1.40%)
Nov 05, 2015 239.43 242.57 236.36 240.22 2,198 -1.98(-0.82%)
Nov 04, 2015 237.01 242.20 237.01 242.20 3,657 +3.48(+1.46%)
Nov 03, 2015 239.19 239.31 238.72 238.72 2,988 +1.81(+0.76%)
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.