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 )

16.41 -0.04 (-0.24%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 18, 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 (%)
Jun 30, 2020 10.48 10.63 10.10 10.39 458,758 -0.08(-0.73%)
Jun 29, 2020 10.21 10.66 10.03 10.46 488,510 +0.52(+5.23%)
Jun 26, 2020 9.884 10.02 9.607 9.944 915,639 -0.04(-0.43%)
Jun 25, 2020 9.731 10.05 9.629 9.986 457,574 +0.14(+1.38%)
Jun 24, 2020 10.36 10.43 9.518 9.850 480,688 -0.72(-6.77%)
Jun 23, 2020 10.92 10.92 10.45 10.57 301,469 -0.14(-1.35%)
Jun 22, 2020 10.49 10.88 10.49 10.71 311,249 -0.11(-1.02%)
Jun 19, 2020 10.76 10.86 10.55 10.82 1,189,674 +0.09(+0.87%)
Jun 18, 2020 10.48 11.10 10.48 10.73 325,195 -0.03(-0.32%)
Jun 17, 2020 11.48 11.48 10.75 10.76 283,455 -0.67(-5.89%)
Jun 16, 2020 11.73 11.95 11.18 11.43 420,843 +0.32(+2.83%)
Jun 15, 2020 10.48 11.43 10.47 11.12 560,145 +0.15(+1.40%)
Jun 12, 2020 11.18 11.34 10.65 10.97 414,161 +0.44(+4.21%)
Jun 11, 2020 10.68 10.90 10.32 10.52 663,169 -1.07(-9.26%)
Jun 10, 2020 12.08 12.12 11.26 11.60 489,877 -0.56(-4.63%)
Jun 09, 2020 12.70 12.87 12.14 12.16 508,346 -1.04(-7.88%)
Jun 08, 2020 12.36 13.45 12.36 13.20 765,218 +1.25(+10.49%)
Jun 05, 2020 11.29 12.24 11.29 11.95 710,025 +0.77(+6.86%)
Jun 04, 2020 10.83 11.43 10.65 11.18 722,402 +0.20(+1.78%)
Jun 03, 2020 10.23 11.12 10.23 10.98 560,613 +1.04(+10.45%)
Jun 02, 2020 10.02 10.17 9.901 9.944 358,748 +0.12(+1.21%)
Jun 01, 2020 9.680 10.27 9.680 9.825 535,299 +0.10(+1.05%)
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%)
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.