Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 )

16.45 -0.06 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 9.893 10.12 9.484 9.722 675,873 -0.41(-4.04%)
May 28, 2020 11.20 11.20 9.961 10.13 609,164 -0.73(-6.74%)
May 27, 2020 10.08 10.88 10.08 10.86 822,074 +0.95(+9.54%)
May 26, 2020 9.739 10.04 9.654 9.918 409,992 +0.62(+6.69%)
May 22, 2020 9.526 9.654 9.083 9.296 250,210 -0.26(-2.68%)
May 21, 2020 9.160 9.646 9.160 9.552 420,343 +0.32(+3.41%)
May 20, 2020 9.322 9.398 8.853 9.237 507,458 +0.14(+1.59%)
May 19, 2020 9.288 9.492 9.083 9.092 314,739 -0.37(-3.96%)
May 18, 2020 9.185 9.526 9.041 9.467 502,242 +0.85(+9.89%)
May 15, 2020 8.589 8.666 8.274 8.615 413,692 -0.01(-0.10%)
May 14, 2020 8.265 8.704 8.052 8.623 496,540 +0.14(+1.61%)
May 13, 2020 8.964 8.972 8.189 8.487 422,678 -0.64(-7.00%)
May 12, 2020 9.893 9.893 9.109 9.126 545,279 -0.62(-6.38%)
May 11, 2020 10.30 10.30 9.697 9.748 534,949 -0.78(-7.37%)
May 08, 2020 9.833 10.52 9.833 10.52 364,988 +0.89(+9.20%)
May 07, 2020 9.603 9.901 9.535 9.637 338,387 +0.26(+2.82%)
May 06, 2020 9.825 10.01 9.279 9.373 426,159 -0.49(-5.01%)
May 05, 2020 10.41 10.64 9.859 9.867 306,108 -0.29(-2.85%)
May 04, 2020 9.756 10.22 9.535 10.16 392,219 +0.19(+1.88%)
May 01, 2020 10.49 10.99 9.867 9.969 652,871 -1.23(-10.96%)
Apr 30, 2020 11.32 11.36 10.74 11.20 460,752 -0.45(-3.88%)
Apr 29, 2020 11.29 12.01 11.27 11.65 440,340 +0.84(+7.72%)
Apr 28, 2020 10.34 10.88 10.14 10.81 636,517 +0.90(+9.11%)
Apr 27, 2020 9.339 10.01 9.185 9.910 907,732 +0.65(+6.99%)
Apr 24, 2020 9.032 9.373 8.947 9.262 366,631 +0.23(+2.55%)
Apr 23, 2020 8.896 9.309 8.870 9.032 502,761 +0.09(+0.95%)
Apr 22, 2020 9.356 9.381 8.870 8.947 576,810 -0.12(-1.32%)
Apr 21, 2020 9.117 9.322 8.913 9.066 542,389 -0.20(-2.21%)
Apr 20, 2020 9.654 9.773 9.254 9.271 294,680 -0.63(-6.37%)
Apr 17, 2020 9.893 10.39 9.786 9.901 550,299 +0.40(+4.22%)
Apr 16, 2020 9.825 9.825 9.245 9.501 495,989 -0.40(-4.04%)
Apr 15, 2020 9.859 10.00 9.373 9.901 427,030 -0.55(-5.30%)
Apr 14, 2020 10.80 11.11 10.25 10.46 725,559 +0.02(+0.16%)
Apr 13, 2020 10.71 10.71 10.14 10.44 628,047 -0.41(-3.77%)
Apr 09, 2020 10.72 11.09 10.35 10.85 663,785 +0.89(+8.99%)
Apr 08, 2020 9.637 10.11 9.390 9.952 597,159 +0.55(+5.80%)
Apr 07, 2020 9.731 10.40 9.168 9.407 579,588 +0.14(+1.56%)
Apr 06, 2020 8.495 9.407 8.461 9.262 668,629 +1.21(+15.03%)
Apr 03, 2020 8.257 8.410 7.728 8.052 803,678 -0.30(-3.57%)
Apr 02, 2020 8.299 8.887 8.103 8.350 711,378 -0.11(-1.31%)
Apr 01, 2020 9.075 9.168 8.436 8.461 866,287 -1.10(-11.50%)
Mar 31, 2020 10.34 10.48 9.373 9.560 815,724 -0.83(-7.96%)
Mar 30, 2020 10.47 10.51 9.893 10.39 637,917 -0.02(-0.16%)
Mar 27, 2020 9.867 10.92 9.663 10.40 558,514 +0.16(+1.58%)
Mar 26, 2020 10.26 10.55 9.807 10.24 965,830 -0.01(-0.08%)
Mar 25, 2020 9.143 10.45 8.870 10.25 1,164,513 +1.21(+13.38%)
Mar 24, 2020 7.993 9.194 7.993 9.041 1,118,998 +1.55(+20.71%)
Mar 23, 2020 7.447 7.618 7.088 7.490 747,924 -0.04(-0.57%)
Mar 20, 2020 8.018 8.359 7.157 7.532 1,333,908 -0.41(-5.15%)
Mar 19, 2020 7.848 8.640 7.490 7.941 1,060,944 +0.20(+2.53%)
Mar 18, 2020 8.248 8.734 7.737 7.745 1,146,339 -1.02(-11.66%)
Mar 17, 2020 8.836 9.113 8.137 8.768 1,572,793 +0.16(+1.88%)
Mar 16, 2020 10.74 10.77 8.589 8.606 1,113,049 -2.85(-24.85%)
Mar 13, 2020 11.42 11.67 10.50 11.45 1,245,771 +0.63(+5.83%)
Mar 12, 2020 11.86 11.86 10.80 10.82 1,128,989 -1.90(-14.94%)
Mar 11, 2020 13.31 13.44 12.51 12.72 984,143 -0.95(-6.98%)
Mar 10, 2020 13.47 14.03 13.07 13.68 1,416,696 +0.52(+3.95%)
Mar 09, 2020 13.90 14.36 13.16 13.16 745,948 -1.41(-9.71%)
Mar 06, 2020 14.43 14.62 14.21 14.57 959,062 -0.14(-0.93%)
Mar 05, 2020 15.22 15.30 14.45 14.71 789,738 -0.87(-5.57%)
Mar 04, 2020 15.60 15.85 15.17 15.57 872,138 +0.19(+1.26%)
Mar 03, 2020 15.97 16.37 15.32 15.38 807,448 -0.64(-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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.