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 28, 2012 168.22 168.43 166.20 167.06 8,360 -2.12(-1.25%)
Sep 27, 2012 168.86 169.59 168.86 169.18 3,487 +0.32(+0.19%)
Sep 26, 2012 172.43 172.43 168.84 168.86 7,313 -3.71(-2.15%)
Sep 25, 2012 173.11 174.86 172.42 172.57 11,098 -0.70(-0.41%)
Sep 24, 2012 170.96 173.64 170.96 173.28 8,736 +1.09(+0.63%)
Sep 21, 2012 170.77 172.45 170.77 172.19 29,965 +1.95(+1.14%)
Sep 20, 2012 171.98 172.34 170.00 170.25 6,218 -2.64(-1.53%)
Sep 19, 2012 174.32 174.32 172.88 172.88 9,291 -1.57(-0.90%)
Sep 18, 2012 174.20 174.56 174.02 174.46 4,403 +0.56(+0.32%)
Sep 17, 2012 174.68 174.73 173.60 173.90 6,630 -0.59(-0.34%)
Sep 14, 2012 173.91 175.02 173.91 174.49 14,345 +0.66(+0.38%)
Sep 13, 2012 174.06 174.83 172.81 173.83 13,278 +0.44(+0.25%)
Sep 12, 2012 175.13 175.30 173.40 173.40 8,329 -1.71(-0.98%)
Sep 11, 2012 174.18 175.11 174.10 175.11 3,318 +0.15(+0.09%)
Sep 10, 2012 175.07 175.07 174.16 174.95 3,705 -0.85(-0.48%)
Sep 07, 2012 175.46 175.96 175.17 175.80 3,728 -0.01(-0.00%)
Sep 06, 2012 175.85 175.85 174.63 175.81 14,644 +0.35(+0.20%)
Sep 05, 2012 176.35 176.35 175.14 175.46 5,665 -0.31(-0.18%)
Sep 04, 2012 175.77 175.77 175.77 175.77 2,320 +0.06(+0.03%)
Aug 31, 2012 175.85 175.85 175.46 175.71 8,621 +0.00(+0.00%)
Aug 30, 2012 175.75 176.11 175.71 175.71 1,143 -1.46(-0.82%)
Aug 29, 2012 177.25 177.25 176.45 177.17 1,983 -0.26(-0.15%)
Aug 27, 2012 176.99 177.74 176.70 177.43 2,830 +0.55(+0.31%)
Aug 24, 2012 176.64 176.89 175.01 176.88 5,504 +0.23(+0.13%)
Aug 23, 2012 177.38 177.97 176.25 176.65 8,552 -1.45(-0.81%)
Aug 22, 2012 177.73 178.78 177.73 178.10 2,282 -0.91(-0.51%)
Aug 21, 2012 179.39 179.39 179.01 179.01 1,855 +0.12(+0.07%)
Aug 20, 2012 178.26 179.33 178.20 178.89 2,868 -0.04(-0.02%)
Aug 17, 2012 178.34 179.18 178.20 178.93 7,249 -0.07(-0.04%)
Aug 16, 2012 178.98 179.00 178.32 179.00 2,328 +1.20(+0.67%)
Aug 15, 2012 178.20 178.20 177.74 177.81 5,153 +0.73(+0.41%)
Aug 14, 2012 178.76 178.76 177.08 177.08 2,218 -1.73(-0.97%)
Aug 13, 2012 178.38 178.81 177.49 178.81 2,292 +0.37(+0.21%)
Aug 10, 2012 174.38 178.44 174.38 178.44 3,462 +4.35(+2.50%)
Aug 09, 2012 173.57 174.09 173.57 174.09 1,292 +0.20(+0.11%)
Aug 08, 2012 174.44 174.50 173.90 173.90 5,350 -1.78(-1.01%)
Aug 07, 2012 173.31 176.30 173.31 175.68 11,313 +2.56(+1.48%)
Aug 06, 2012 170.02 173.39 169.04 173.12 8,410 +3.30(+1.94%)
Aug 03, 2012 164.69 171.28 164.69 169.82 27,197 +5.96(+3.64%)
Aug 02, 2012 162.75 164.25 162.75 163.86 5,215 -0.20(-0.12%)
Aug 01, 2012 166.43 166.63 163.86 164.06 15,091 -1.51(-0.91%)
Jul 31, 2012 165.39 165.57 165.39 165.57 2,699 -1.08(-0.65%)
Jul 30, 2012 168.20 168.20 166.48 166.65 3,932 -1.78(-1.05%)
Jul 27, 2012 165.31 168.53 165.31 168.43 5,197 +3.52(+2.14%)
Jul 26, 2012 166.25 166.25 164.90 164.90 3,612 +0.94(+0.57%)
Jul 25, 2012 165.60 165.60 163.96 163.96 4,332 +0.02(+0.01%)
Jul 24, 2012 165.86 167.28 163.54 163.94 4,750 -1.63(-0.98%)
Jul 23, 2012 166.42 166.89 165.57 165.57 3,331 -2.78(-1.65%)
Jul 20, 2012 168.20 170.07 168.20 168.35 6,575 -1.78(-1.04%)
Jul 19, 2012 172.44 172.44 169.99 170.13 5,401 -0.62(-0.36%)
Jul 18, 2012 170.50 170.89 170.24 170.74 5,047 +0.32(+0.19%)
Jul 17, 2012 169.07 170.42 168.59 170.42 8,946 +1.48(+0.88%)
Jul 16, 2012 169.54 169.54 168.56 168.94 1,225 -0.76(-0.45%)
Jul 13, 2012 167.26 169.69 167.26 169.69 5,243 +4.29(+2.60%)
Jul 12, 2012 165.66 165.85 164.54 165.40 11,483 -0.97(-0.58%)
Jul 11, 2012 167.25 167.25 165.86 166.37 12,291 -1.08(-0.65%)
Jul 10, 2012 168.72 169.29 167.46 167.46 6,691 -0.90(-0.54%)
Jul 09, 2012 168.57 169.54 168.12 168.36 5,328 -1.62(-0.95%)
Jul 06, 2012 169.41 169.98 168.64 169.98 4,405 -0.72(-0.42%)
Jul 05, 2012 171.18 172.07 169.90 170.70 4,356 -1.22(-0.71%)
Jul 03, 2012 171.29 171.92 171.28 171.92 8,219 +0.74(+0.43%)
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.