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 )

17.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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%)
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.