Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Alexander's Inc (NY: ALX )

227.03 -2.97 (-1.29%)

Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	24.54	24.61	24.12	24.12	6,635	-0.49(-1.97%)
Jul 30, 2002	24.61	24.61	24.61	24.61	1,442	-0.06(-0.22%)
Jul 29, 2002	24.66	24.68	24.66	24.66	4,616	+0.25(+1.01%)
Jul 26, 2002	24.35	24.42	24.35	24.42	3,462	-0.06(-0.23%)
Jul 25, 2002	24.26	24.70	24.26	24.47	15,868	+0.30(+1.25%)
Jul 24, 2002	24.68	24.68	23.81	24.17	33,756	-0.61(-2.47%)
Jul 23, 2002	25.30	25.30	24.78	24.79	9,232	-0.45(-1.77%)
Jul 22, 2002	25.31	25.48	24.99	25.23	11,829	-0.07(-0.29%)
Jul 19, 2002	25.32	25.44	25.30	25.31	7,212	-0.19(-0.73%)
Jul 17, 2002	25.41	25.49	25.41	25.49	2,019	-0.17(-0.65%)
Jul 12, 2002	25.56	25.68	25.56	25.66	6,924	+0.00(+0.01%)
Jul 11, 2002	25.82	25.82	25.65	25.66	13,271	-0.34(-1.31%)
Jul 10, 2002	26.28	26.28	26.00	26.00	1,442	-0.28(-1.07%)
Jul 09, 2002	26.76	26.76	26.28	26.28	33,756	-0.50(-1.86%)
Jul 08, 2002	26.95	26.95	26.77	26.77	3,750	-0.17(-0.64%)
Jul 05, 2002	26.86	26.95	26.86	26.95	2,308	+0.09(+0.32%)
Jul 04, 2002	26.83	26.86	26.83	26.86	2,885	+0.00(+0.00%)
Jul 03, 2002	26.83	26.86	26.83	26.86	2,885	+0.00(+0.00%)
Jul 02, 2002	26.69	26.86	26.52	26.86	8,078	+0.14(+0.52%)
Jul 01, 2002	26.58	26.72	26.48	26.72	32,890	+0.10(+0.39%)
Jun 28, 2002	26.47	26.62	26.27	26.62	43,854	+0.15(+0.58%)
Jun 27, 2002	26.27	26.47	26.22	26.47	8,943	+0.11(+0.43%)
Jun 26, 2002	26.54	26.69	26.34	26.35	15,002	-0.16(-0.61%)
Jun 25, 2002	26.01	26.52	26.01	26.52	10,675	+0.29(+1.12%)
Jun 21, 2002	26.34	26.34	26.19	26.22	403,922	-0.07(-0.26%)
Jun 20, 2002	26.00	26.46	26.00	26.29	21,350	+0.42(+1.61%)
Jun 19, 2002	26.31	26.31	25.87	25.87	14,137	-0.43(-1.65%)
Jun 18, 2002	26.03	26.40	25.75	26.31	2,683,199	+0.45(+1.74%)
Jun 17, 2002	25.68	25.86	25.66	25.86	15,291	+0.17(+0.67%)
Jun 14, 2002	25.67	25.68	25.65	25.68	12,406	-0.23(-0.87%)
Jun 12, 2002	26.08	26.08	25.65	25.91	22,792	-0.09(-0.36%)
Jun 11, 2002	26.34	26.34	26.00	26.00	5,770	-0.20(-0.77%)
Jun 10, 2002	25.65	26.20	25.65	26.20	24,235	+0.61(+2.40%)
Jun 07, 2002	25.77	25.77	25.51	25.59	4,039	-0.18(-0.70%)
Jun 06, 2002	25.48	25.99	25.48	25.77	26,543	+0.46(+1.84%)
Jun 05, 2002	24.85	25.31	24.85	25.31	15,868	+1.10(+4.52%)
May 31, 2002	23.23	24.21	23.22	24.21	21,927	+0.98(+4.24%)
May 28, 2002	23.22	23.23	23.22	23.23	11,540	-0.20(-0.87%)
May 27, 2002	23.57	23.72	23.43	23.43	2,885	+0.00(+0.00%)
May 24, 2002	23.57	23.72	23.43	23.43	2,885	+0.00(+0.00%)
May 23, 2002	23.43	23.43	23.43	23.43	577	+0.00(+0.00%)
May 22, 2002	23.64	23.64	23.40	23.43	3,750	-0.14(-0.59%)
May 21, 2002	23.57	23.57	23.57	23.57	1,442	-0.17(-0.73%)
May 20, 2002	23.74	23.74	23.74	23.74	0	+0.00(+0.00%)
May 17, 2002	23.74	23.74	23.74	23.74	288	+0.00(+0.00%)
May 16, 2002	23.48	23.74	23.48	23.74	2,308	+0.26(+1.11%)
May 15, 2002	23.48	23.48	23.48	23.48	288	+0.06(+0.25%)
May 14, 2002	23.22	23.43	23.22	23.42	23,369	+0.37(+1.59%)
May 13, 2002	23.06	23.06	23.06	23.06	865	+0.01(+0.03%)
May 10, 2002	23.19	23.19	23.05	23.05	3,462	-0.35(-1.48%)
May 09, 2002	23.23	23.40	23.40	23.40	5,770,322	+0.17(+0.73%)
May 08, 2002	23.46	23.46	23.22	23.23	8,655	-0.34(-1.46%)
May 07, 2002	23.57	23.57	23.57	23.57	865	+0.00(+0.00%)
May 06, 2002	23.48	23.57	23.48	23.57	4,039	+0.24(+1.03%)
May 03, 2002	23.26	23.33	23.26	23.33	12,694	+0.09(+0.39%)
May 02, 2002	23.24	23.24	23.24	23.24	288	+0.00(+0.00%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Alexander's Inc (NY: ALX )

Historical Prices