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 (%)
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%)
May 01, 2014 193.88 195.33 192.87 194.71 11,206 +0.40(+0.21%)
Apr 30, 2014 192.20 194.31 191.07 194.31 10,108 +2.89(+1.51%)
Apr 29, 2014 191.53 191.53 189.56 191.42 11,694 +0.35(+0.18%)
Apr 28, 2014 190.51 191.07 189.95 191.07 6,210 +0.55(+0.29%)
Apr 25, 2014 192.54 192.54 189.52 190.52 7,251 -3.09(-1.60%)
Apr 24, 2014 191.86 194.95 191.86 193.61 13,133 +1.43(+0.75%)
Apr 23, 2014 192.24 194.34 191.84 192.18 9,598 -3.81(-1.94%)
Apr 22, 2014 196.13 196.13 195.08 195.99 10,313 -0.81(-0.41%)
Apr 21, 2014 196.69 197.82 195.58 196.81 5,402 -1.46(-0.74%)
Apr 17, 2014 198.57 198.27 198.27 198.27 3,025 -0.04(-0.02%)
Apr 16, 2014 198.45 198.95 198.31 198.31 5,905 +0.27(+0.14%)
Apr 15, 2014 198.94 199.22 197.32 198.04 15,331 +1.35(+0.69%)
Apr 14, 2014 196.24 196.96 195.57 196.69 4,562 +0.78(+0.40%)
Apr 11, 2014 196.10 196.81 195.18 195.91 11,735 -1.91(-0.96%)
Apr 10, 2014 200.99 201.33 196.97 197.82 11,918 -3.01(-1.50%)
Apr 09, 2014 201.19 201.52 200.07 200.82 9,875 -1.23(-0.61%)
Apr 08, 2014 202.88 203.76 202.06 202.06 37,330 -0.91(-0.45%)
Apr 07, 2014 201.41 204.39 201.41 202.97 7,500 -0.36(-0.18%)
Apr 04, 2014 202.81 204.65 202.25 203.32 18,383 -0.70(-0.34%)
Apr 03, 2014 203.47 204.27 202.88 204.02 16,649 -1.65(-0.80%)
Apr 02, 2014 202.55 205.68 198.86 205.68 45,581 +4.03(+2.00%)
Apr 01, 2014 202.31 202.88 200.71 201.65 13,902 -1.22(-0.60%)
Mar 31, 2014 202.25 204.13 200.77 202.87 14,573 +1.71(+0.85%)
Mar 28, 2014 202.88 202.89 200.35 201.16 6,514 -0.97(-0.48%)
Mar 27, 2014 202.31 202.31 202.12 202.12 1,788 +1.28(+0.64%)
Mar 26, 2014 201.75 202.57 200.84 200.84 5,293 -1.44(-0.71%)
Mar 25, 2014 202.31 202.80 200.32 202.28 5,994 +0.07(+0.04%)
Mar 24, 2014 201.18 203.21 200.89 202.21 9,626 -1.23(-0.61%)
Mar 21, 2014 203.44 204.66 201.57 203.44 26,990 +0.01(+0.00%)
Mar 20, 2014 202.11 204.93 202.11 203.43 7,226 -0.01(-0.00%)
Mar 19, 2014 205.18 206.81 201.39 203.44 11,731 -0.06(-0.03%)
Mar 18, 2014 200.88 203.49 200.88 203.49 6,982 -0.26(-0.13%)
Mar 17, 2014 202.92 203.90 201.52 203.75 3,793 +3.05(+1.52%)
Mar 14, 2014 202.79 204.15 200.71 200.71 6,220 +0.28(+0.14%)
Mar 13, 2014 198.94 201.80 198.60 200.43 8,738 +0.47(+0.23%)
Mar 12, 2014 199.50 200.07 198.83 199.97 11,354 -0.10(-0.05%)
Mar 11, 2014 200.06 202.48 199.71 200.07 10,174 +0.00(+0.00%)
Mar 10, 2014 200.65 200.65 198.43 200.07 6,268 -1.46(-0.72%)
Mar 07, 2014 203.43 203.44 199.81 201.53 21,342 -3.23(-1.58%)
Mar 06, 2014 212.43 212.49 203.30 204.76 32,121 -7.67(-3.61%)
Mar 05, 2014 211.30 213.39 211.30 212.43 17,884 -0.64(-0.30%)
Mar 04, 2014 211.36 220.60 211.31 213.07 49,206 +2.89(+1.37%)
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.