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 (%)
Jul 31, 2014 204.95 207.18 204.95 205.86 6,240 -4.09(-1.95%)
Jul 30, 2014 209.63 209.94 209.62 209.94 3,346 -0.47(-0.22%)
Jul 29, 2014 213.38 213.38 210.41 210.41 3,962 -2.82(-1.32%)
Jul 28, 2014 212.17 214.59 212.17 213.23 3,884 -0.48(-0.22%)
Jul 25, 2014 213.90 215.21 212.55 213.71 6,933 -1.70(-0.79%)
Jul 24, 2014 220.47 220.47 214.42 215.41 10,437 -2.92(-1.34%)
Jul 23, 2014 217.08 219.54 217.08 218.33 3,336 +1.21(+0.56%)
Jul 22, 2014 217.20 217.20 216.42 217.12 2,936 +0.49(+0.23%)
Jul 21, 2014 216.86 217.56 216.63 216.63 4,919 -0.38(-0.18%)
Jul 18, 2014 215.36 217.01 215.36 217.01 3,748 +1.08(+0.50%)
Jul 17, 2014 215.38 218.21 214.07 215.93 16,480 -0.57(-0.26%)
Jul 16, 2014 216.63 216.63 214.80 216.50 4,311 +0.49(+0.23%)
Jul 15, 2014 219.48 219.48 213.00 216.01 4,535 +0.75(+0.35%)
Jul 14, 2014 218.25 218.25 214.99 215.26 4,768 +0.39(+0.18%)
Jul 11, 2014 221.16 221.16 214.53 214.87 6,004 +1.61(+0.75%)
Jul 10, 2014 211.54 214.17 211.54 213.26 2,967 -0.90(-0.42%)
Jul 09, 2014 215.50 215.50 214.16 214.16 2,345 +0.92(+0.43%)
Jul 08, 2014 214.92 214.92 212.09 213.23 5,441 +2.35(+1.12%)
Jul 07, 2014 207.61 213.00 207.61 210.88 5,790 -0.41(-0.20%)
Jul 03, 2014 212.97 211.29 211.29 211.29 4,408 -0.80(-0.38%)
Jul 02, 2014 212.75 212.75 210.96 212.10 5,907 -1.13(-0.53%)
Jul 01, 2014 210.39 213.80 210.39 213.23 9,379 +3.70(+1.77%)
Jun 30, 2014 209.66 209.66 207.86 209.53 8,033 -1.39(-0.66%)
Jun 27, 2014 209.59 210.91 207.86 210.91 16,286 -0.02(-0.01%)
Jun 26, 2014 211.50 211.90 210.24 210.94 4,217 +0.21(+0.10%)
Jun 25, 2014 209.82 210.73 209.44 210.73 7,071 +1.02(+0.48%)
Jun 24, 2014 208.98 210.31 208.98 209.71 4,974 +0.77(+0.37%)
Jun 23, 2014 208.69 210.17 208.69 208.95 7,480 +1.80(+0.87%)
Jun 20, 2014 207.75 207.75 206.60 207.15 29,672 -0.01(-0.01%)
Jun 19, 2014 206.99 207.39 206.42 207.16 10,835 +0.16(+0.08%)
Jun 18, 2014 206.70 207.00 205.97 207.00 9,139 +1.21(+0.59%)
Jun 17, 2014 204.72 206.42 204.72 205.79 4,688 -1.08(-0.52%)
Jun 16, 2014 206.91 207.16 205.86 206.87 4,618 +0.30(+0.15%)
Jun 13, 2014 208.67 208.67 206.41 206.56 5,517 -1.19(-0.57%)
Jun 12, 2014 207.18 207.75 205.95 207.75 4,981 +0.86(+0.42%)
Jun 11, 2014 205.71 208.59 205.71 206.89 10,090 +1.34(+0.65%)
Jun 10, 2014 209.91 209.91 204.47 205.56 13,789 -6.68(-3.15%)
Jun 06, 2014 213.32 213.32 210.96 212.24 7,005 +0.14(+0.07%)
Jun 05, 2014 207.27 212.48 207.27 212.09 11,350 +5.16(+2.49%)
Jun 04, 2014 205.27 206.94 205.27 206.94 5,401 -0.26(-0.13%)
Jun 03, 2014 208.63 210.39 207.18 207.20 5,307 -1.85(-0.88%)
Jun 02, 2014 207.48 210.08 205.32 209.05 11,939 +0.92(+0.44%)
May 30, 2014 208.69 210.95 206.61 208.12 14,209 -1.68(-0.80%)
May 29, 2014 212.63 212.97 209.17 209.81 12,220 -0.16(-0.08%)
May 28, 2014 208.03 210.78 208.03 209.97 13,221 +0.74(+0.36%)
May 27, 2014 206.35 209.66 205.29 209.22 25,226 +4.87(+2.38%)
May 23, 2014 200.75 204.35 204.35 204.35 8,816 +3.60(+1.79%)
May 22, 2014 200.75 200.75 200.75 200.75 1,532 +0.44(+0.22%)
May 21, 2014 199.62 201.25 199.62 200.31 6,721 +1.15(+0.57%)
May 20, 2014 201.29 201.83 198.38 199.17 10,513 -2.77(-1.37%)
May 19, 2014 200.75 202.39 198.89 201.94 6,727 +2.43(+1.22%)
May 16, 2014 199.22 199.51 197.43 199.51 4,810 +1.03(+0.52%)
May 15, 2014 198.44 199.05 196.65 198.48 17,520 -0.44(-0.22%)
May 14, 2014 198.99 201.28 198.48 198.92 9,790 -1.83(-0.91%)
May 13, 2014 202.36 202.52 200.75 200.75 6,695 -2.23(-1.10%)
May 12, 2014 200.19 203.85 200.19 202.98 8,887 +4.12(+2.07%)
May 09, 2014 197.75 199.67 197.75 198.86 8,263 +0.40(+0.20%)
May 08, 2014 205.65 206.39 196.89 198.47 23,701 -4.13(-2.04%)
May 07, 2014 197.19 205.18 197.19 202.59 22,929 +6.74(+3.44%)
May 06, 2014 196.10 196.90 195.80 195.85 9,551 -0.97(-0.49%)
May 05, 2014 197.29 197.77 196.24 196.82 8,194 -0.06(-0.03%)
May 02, 2014 194.81 197.68 194.81 196.88 10,059 +2.17(+1.12%)
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.