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 31, 2013 178.76 180.31 177.89 180.31 4,290 +2.63(+1.48%)
Jan 30, 2013 179.91 179.91 176.06 177.68 8,427 -1.71(-0.95%)
Jan 29, 2013 180.38 180.81 177.73 179.39 10,035 +0.68(+0.38%)
Jan 28, 2013 177.02 181.09 174.72 178.71 4,788 +2.43(+1.38%)
Jan 25, 2013 177.27 179.29 174.70 176.28 5,935 -0.25(-0.14%)
Jan 24, 2013 177.82 177.82 176.07 176.54 1,628 -0.77(-0.43%)
Jan 23, 2013 177.12 177.64 173.69 177.31 1,833 +0.03(+0.02%)
Jan 22, 2013 175.11 178.28 173.90 177.28 8,015 +2.71(+1.55%)
Jan 18, 2013 173.26 174.59 171.90 174.57 3,955 +0.51(+0.29%)
Jan 17, 2013 173.62 174.58 172.44 174.06 4,655 -1.92(-1.09%)
Jan 16, 2013 177.27 177.27 170.29 175.97 3,347 -2.36(-1.33%)
Jan 15, 2013 178.61 180.18 177.27 178.34 7,839 -1.62(-0.90%)
Jan 14, 2013 181.04 181.04 179.03 179.96 3,399 -0.32(-0.18%)
Jan 11, 2013 180.38 182.80 179.96 180.28 3,205 +0.32(+0.18%)
Jan 10, 2013 178.40 181.03 178.40 179.96 6,286 +0.08(+0.05%)
Jan 09, 2013 180.90 181.56 179.05 179.87 4,538 -0.51(-0.28%)
Jan 08, 2013 181.03 182.49 179.64 180.38 5,218 -0.96(-0.53%)
Jan 07, 2013 181.50 182.10 181.03 181.34 2,202 -0.76(-0.42%)
Jan 04, 2013 182.76 183.18 181.58 182.10 6,597 -0.70(-0.38%)
Jan 03, 2013 182.53 184.90 182.53 182.80 6,586 +0.98(+0.54%)
Jan 02, 2013 182.02 182.63 177.97 181.82 23,051 +3.85(+2.16%)
Dec 31, 2012 177.96 178.54 174.70 177.97 11,074 +0.51(+0.29%)
Dec 28, 2012 177.10 179.42 176.73 177.46 6,325 +0.24(+0.14%)
Dec 27, 2012 177.27 179.55 173.37 177.22 8,823 -1.12(-0.63%)
Dec 26, 2012 179.53 182.57 175.12 178.34 12,980 -0.81(-0.45%)
Dec 24, 2012 179.96 180.56 177.68 179.15 3,023 -0.26(-0.15%)
Dec 21, 2012 181.03 187.47 175.23 179.41 52,124 -1.21(-0.67%)
Dec 20, 2012 179.97 182.45 178.58 180.62 9,894 +0.60(+0.33%)
Dec 19, 2012 177.73 181.31 177.38 180.02 9,222 +2.34(+1.32%)
Dec 18, 2012 172.78 177.68 172.64 177.68 20,242 +3.81(+2.19%)
Dec 17, 2012 172.45 173.87 171.46 173.87 11,924 +1.92(+1.11%)
Dec 14, 2012 172.22 175.80 170.94 171.95 7,479 -0.49(-0.29%)
Dec 13, 2012 176.30 176.78 169.49 172.45 12,865 -4.40(-2.49%)
Dec 12, 2012 178.52 180.34 176.37 176.85 14,313 -2.03(-1.13%)
Dec 11, 2012 180.92 180.92 176.98 178.88 21,412 -1.32(-0.73%)
Dec 10, 2012 178.24 180.63 176.94 180.20 8,009 +2.16(+1.22%)
Dec 07, 2012 180.68 181.69 175.57 178.04 22,706 -2.49(-1.38%)
Dec 06, 2012 181.32 181.84 180.53 180.53 17,409 -1.28(-0.71%)
Dec 05, 2012 182.30 182.59 181.73 181.81 11,820 +0.45(+0.25%)
Dec 04, 2012 181.22 181.44 179.69 181.36 23,779 +6.74(+3.86%)
Nov 30, 2012 171.92 174.88 171.92 174.61 22,264 +2.71(+1.58%)
Nov 29, 2012 170.48 172.71 170.48 171.90 28,960 +2.41(+1.42%)
Nov 28, 2012 168.70 172.82 168.70 169.49 44,664 +0.79(+0.47%)
Nov 27, 2012 165.60 169.48 165.55 168.70 17,500 +2.58(+1.55%)
Nov 26, 2012 166.12 166.78 165.37 166.12 47,262 -0.43(-0.26%)
Nov 23, 2012 167.90 169.33 165.60 166.55 6,322 -1.56(-0.93%)
Nov 21, 2012 169.49 169.49 167.52 168.11 9,529 -1.80(-1.06%)
Nov 20, 2012 169.68 171.03 169.49 169.91 19,289 -0.37(-0.21%)
Nov 19, 2012 168.17 173.34 166.81 170.28 23,832 +4.91(+2.97%)
Nov 16, 2012 167.23 167.52 164.37 165.37 17,317 -2.55(-1.52%)
Nov 15, 2012 168.02 168.52 167.14 167.92 5,964 -1.18(-0.69%)
Nov 14, 2012 172.76 172.76 163.00 169.10 8,103 -3.47(-2.01%)
Nov 13, 2012 172.08 172.56 171.46 172.56 2,973 +0.31(+0.18%)
Nov 12, 2012 172.82 172.82 172.24 172.25 943 +0.07(+0.04%)
Nov 09, 2012 170.22 172.17 170.22 172.17 5,114 +0.79(+0.46%)
Nov 08, 2012 171.46 171.85 170.46 171.38 6,043 -0.47(-0.28%)
Nov 07, 2012 170.31 172.00 170.31 171.85 9,693 -1.57(-0.91%)
Nov 06, 2012 172.92 173.43 172.49 173.43 3,150 +2.42(+1.41%)
Nov 05, 2012 170.21 171.01 170.19 171.01 2,909 +0.47(+0.28%)
Nov 02, 2012 171.17 171.71 169.60 170.54 7,080 -1.89(-1.09%)
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.