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 )

234.29 +5.37 (+2.35%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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, 2009 107.92 109.00 97.10 97.31 62,897 -10.85(-10.03%)
Jun 29, 2009 101.74 109.42 101.74 108.17 54,162 +6.67(+6.57%)
Jun 26, 2009 96.38 101.50 95.11 101.50 56,517 +4.40(+4.54%)
Jun 25, 2009 92.40 97.64 92.40 97.10 37,977 +6.79(+7.51%)
Jun 24, 2009 89.43 90.96 88.63 90.31 34,603 +2.11(+2.39%)
Jun 23, 2009 89.52 91.04 86.70 88.20 60,426 -0.25(-0.28%)
Jun 22, 2009 92.18 92.90 88.13 88.44 48,649 -4.88(-5.23%)
Jun 19, 2009 97.10 97.10 93.22 93.32 48,258 -1.86(-1.96%)
Jun 18, 2009 95.09 97.53 93.40 95.19 35,708 +0.36(+0.38%)
Jun 17, 2009 95.23 96.65 92.98 94.82 7,261 -0.30(-0.31%)
Jun 16, 2009 95.65 95.65 92.78 95.12 25,801 +0.55(+0.58%)
Jun 15, 2009 96.19 96.19 91.45 94.57 26,042 -2.96(-3.03%)
Jun 12, 2009 97.32 98.93 95.65 97.53 31,583 -0.29(-0.30%)
Jun 11, 2009 99.25 100.49 97.38 97.82 31,780 -0.72(-0.73%)
Jun 10, 2009 99.08 99.97 95.47 98.54 40,850 +0.33(+0.34%)
Jun 09, 2009 100.34 100.34 96.92 98.20 26,319 -2.55(-2.53%)
Jun 08, 2009 98.02 102.70 96.77 100.75 23,271 +1.79(+1.81%)
Jun 05, 2009 99.99 101.25 97.23 98.97 24,657 -0.29(-0.29%)
Jun 04, 2009 99.35 100.82 96.33 99.26 36,016 -0.31(-0.31%)
Jun 03, 2009 96.60 101.42 96.05 99.57 50,422 +2.29(+2.35%)
Jun 02, 2009 95.84 98.12 92.90 97.28 46,327 +1.17(+1.22%)
Jun 01, 2009 98.63 100.33 93.66 96.11 57,395 -1.35(-1.39%)
May 29, 2009 94.06 97.46 92.00 97.46 36,312 +3.33(+3.54%)
May 28, 2009 92.76 95.28 89.56 94.13 30,738 +2.77(+3.03%)
May 27, 2009 95.64 97.08 88.79 91.36 32,954 -3.56(-3.75%)
May 26, 2009 88.34 94.92 88.07 94.92 37,429 +6.31(+7.12%)
May 22, 2009 91.55 91.55 88.61 88.61 36,847 -1.98(-2.19%)
May 21, 2009 91.32 92.57 87.53 90.59 37,803 -1.61(-1.74%)
May 20, 2009 95.39 98.94 90.12 92.20 48,452 -1.75(-1.86%)
May 19, 2009 97.46 97.81 92.52 93.95 44,881 -2.43(-2.52%)
May 18, 2009 91.09 98.00 91.09 96.37 34,484 +6.05(+6.69%)
May 15, 2009 88.06 90.42 86.22 90.33 82,590 +2.26(+2.57%)
May 14, 2009 88.43 93.43 86.63 88.06 70,250 -0.37(-0.42%)
May 13, 2009 91.82 92.04 86.16 88.43 59,614 -4.56(-4.91%)
May 12, 2009 95.08 97.36 91.68 93.00 34,824 -2.09(-2.20%)
May 11, 2009 96.05 97.01 93.88 95.08 24,410 -2.35(-2.42%)
May 08, 2009 91.69 98.72 91.69 97.44 47,339 +7.19(+7.97%)
May 07, 2009 96.73 96.94 87.25 90.25 43,114 -5.06(-5.31%)
May 06, 2009 98.33 102.76 92.41 95.31 98,199 -1.58(-1.63%)
May 05, 2009 99.08 105.26 96.89 96.89 136,074 -4.48(-4.42%)
May 04, 2009 92.09 102.14 91.68 101.37 123,986 +20.22(+24.92%)
May 01, 2009 79.40 82.47 76.52 81.15 76,401 +2.44(+3.10%)
Apr 30, 2009 78.25 81.87 76.24 78.72 70,270 +0.36(+0.47%)
Apr 29, 2009 74.22 80.08 73.68 78.35 43,496 +4.40(+5.96%)
Apr 28, 2009 71.10 75.80 70.39 73.95 76,531 +2.30(+3.21%)
Apr 27, 2009 71.89 72.33 69.63 71.64 59,307 -0.54(-0.75%)
Apr 24, 2009 71.46 74.69 70.92 72.19 68,571 +1.00(+1.40%)
Apr 23, 2009 71.02 71.93 69.81 71.19 40,728 -0.10(-0.15%)
Apr 22, 2009 69.69 73.49 67.58 71.29 57,559 +0.34(+0.47%)
Apr 21, 2009 64.25 73.92 64.25 70.96 74,110 +5.49(+8.38%)
Apr 20, 2009 66.45 66.45 63.57 65.47 49,342 -1.77(-2.63%)
Apr 17, 2009 67.77 68.58 66.36 67.23 21,886 -0.17(-0.25%)
Apr 16, 2009 67.17 68.83 64.47 67.40 29,644 +0.56(+0.84%)
Apr 15, 2009 60.49 67.56 60.12 66.84 61,881 +6.15(+10.14%)
Apr 14, 2009 66.41 66.41 59.56 60.68 101,302 -8.17(-11.86%)
Apr 13, 2009 66.78 70.14 66.05 68.85 44,604 +0.64(+0.93%)
Apr 09, 2009 65.06 68.57 65.06 68.22 78,689 +4.49(+7.05%)
Apr 08, 2009 62.57 63.83 61.72 63.72 41,554 +1.87(+3.03%)
Apr 07, 2009 62.90 63.53 60.87 61.85 41,280 -2.49(-3.87%)
Apr 06, 2009 62.81 65.43 61.92 64.34 37,490 -0.80(-1.24%)
Apr 03, 2009 61.09 65.69 60.47 65.14 52,021 +4.06(+6.64%)
Apr 02, 2009 60.28 62.24 59.03 61.09 90,231 +2.75(+4.72%)
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.