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 and Baldwin Inc (NY: ALEX )

16.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 29, 2020 10.02 10.25 9.610 9.852 667,003 -0.41(-4.04%)
May 28, 2020 11.35 11.35 10.09 10.27 601,169 -0.74(-6.74%)
May 27, 2020 10.21 11.03 10.21 11.01 811,285 +0.96(+9.54%)
May 26, 2020 9.869 10.17 9.782 10.05 404,611 +0.63(+6.69%)
May 22, 2020 9.653 9.782 9.204 9.420 246,926 -0.26(-2.68%)
May 21, 2020 9.282 9.774 9.282 9.679 414,826 +0.32(+3.41%)
May 20, 2020 9.446 9.523 8.971 9.359 500,798 +0.15(+1.59%)
May 19, 2020 9.411 9.618 9.204 9.213 310,608 -0.38(-3.96%)
May 18, 2020 9.308 9.653 9.161 9.593 495,651 +0.86(+9.89%)
May 15, 2020 8.703 8.781 8.384 8.729 408,263 -0.01(-0.10%)
May 14, 2020 8.375 8.820 8.159 8.738 490,023 +0.14(+1.61%)
May 13, 2020 9.083 9.092 8.297 8.600 417,131 -0.65(-7.00%)
May 12, 2020 10.02 10.02 9.230 9.247 538,123 -0.63(-6.38%)
May 11, 2020 10.44 10.44 9.826 9.877 527,928 -0.79(-7.37%)
May 08, 2020 9.964 10.66 9.964 10.66 360,198 +0.90(+9.20%)
May 07, 2020 9.731 10.03 9.662 9.765 333,946 +0.27(+2.82%)
May 06, 2020 9.955 10.15 9.403 9.498 420,566 -0.50(-5.01%)
May 05, 2020 10.55 10.78 9.990 9.998 302,091 -0.29(-2.85%)
May 04, 2020 9.886 10.36 9.662 10.29 387,071 +0.19(+1.88%)
May 01, 2020 10.63 11.13 9.998 10.10 644,302 -1.24(-10.96%)
Apr 30, 2020 11.47 11.51 10.89 11.35 454,705 -0.46(-3.88%)
Apr 29, 2020 11.44 12.17 11.42 11.80 434,560 +0.85(+7.72%)
Apr 28, 2020 10.47 11.03 10.27 10.96 628,163 +0.92(+9.11%)
Apr 27, 2020 9.463 10.14 9.308 10.04 895,819 +0.66(+6.99%)
Apr 24, 2020 9.152 9.498 9.066 9.385 361,819 +0.23(+2.55%)
Apr 23, 2020 9.014 9.433 8.988 9.152 496,162 +0.09(+0.95%)
Apr 22, 2020 9.480 9.506 8.988 9.066 569,240 -0.12(-1.32%)
Apr 21, 2020 9.239 9.446 9.031 9.187 535,270 -0.21(-2.21%)
Apr 20, 2020 9.782 9.903 9.377 9.394 290,813 -0.64(-6.37%)
Apr 17, 2020 10.02 10.53 9.916 10.03 543,076 +0.41(+4.22%)
Apr 16, 2020 9.955 9.955 9.368 9.627 489,480 -0.41(-4.05%)
Apr 15, 2020 9.990 10.14 9.498 10.03 421,425 -0.56(-5.30%)
Apr 14, 2020 10.94 11.26 10.39 10.59 716,036 +0.02(+0.16%)
Apr 13, 2020 10.85 10.85 10.27 10.58 619,804 -0.41(-3.77%)
Apr 09, 2020 10.86 11.24 10.49 10.99 655,074 +0.91(+8.99%)
Apr 08, 2020 9.765 10.25 9.515 10.08 589,322 +0.55(+5.80%)
Apr 07, 2020 9.860 10.53 9.290 9.532 571,981 +0.15(+1.56%)
Apr 06, 2020 8.608 9.532 8.574 9.385 659,853 +1.23(+15.03%)
Apr 03, 2020 8.366 8.522 7.831 8.159 793,130 -0.30(-3.57%)
Apr 02, 2020 8.410 9.005 8.211 8.461 702,042 -0.11(-1.31%)
Apr 01, 2020 9.195 9.290 8.548 8.574 854,917 -1.11(-11.50%)
Mar 31, 2020 10.48 10.62 9.498 9.688 805,018 -0.84(-7.96%)
Mar 30, 2020 10.61 10.65 10.02 10.53 629,545 -0.02(-0.16%)
Mar 27, 2020 9.998 11.06 9.791 10.54 551,184 +0.16(+1.58%)
Mar 26, 2020 10.40 10.69 9.938 10.38 953,154 -0.01(-0.08%)
Mar 25, 2020 9.264 10.59 8.988 10.39 1,149,229 +1.23(+13.38%)
Mar 24, 2020 8.099 9.316 8.099 9.161 1,104,312 +1.57(+20.71%)
Mar 23, 2020 7.546 7.719 7.183 7.589 738,108 -0.04(-0.57%)
Mar 20, 2020 8.125 8.470 7.253 7.633 1,316,402 -0.41(-5.15%)
Mar 19, 2020 7.952 8.755 7.589 8.047 1,047,020 +0.20(+2.53%)
Mar 18, 2020 8.358 8.850 7.840 7.848 1,131,294 -1.04(-11.66%)
Mar 17, 2020 8.954 9.234 8.246 8.885 1,552,151 +0.16(+1.88%)
Mar 16, 2020 10.89 10.91 8.703 8.720 1,098,441 -2.88(-24.85%)
Mar 13, 2020 11.57 11.83 10.64 11.60 1,229,421 +0.64(+5.83%)
Mar 12, 2020 12.02 12.02 10.95 10.97 1,114,172 -1.93(-14.94%)
Mar 11, 2020 13.49 13.62 12.67 12.89 971,227 -0.97(-6.98%)
Mar 10, 2020 13.65 14.21 13.24 13.86 1,398,103 +0.53(+3.95%)
Mar 09, 2020 14.08 14.55 13.33 13.33 736,157 -1.43(-9.71%)
Mar 06, 2020 14.63 14.82 14.40 14.76 946,475 -0.14(-0.93%)
Mar 05, 2020 15.42 15.50 14.64 14.90 779,373 -0.88(-5.57%)
Mar 04, 2020 15.81 16.06 15.37 15.78 860,692 +0.20(+1.26%)
Mar 03, 2020 16.18 16.58 15.52 15.59 796,851 -0.65(-4.00%)
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.