Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Alexander's Inc (NY: ALX )

254.70 USD -0.66 (-0.26%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 270.50 271.00 266.65 267.20 15,900 -9.09(-3.29%)
Jan 28, 2021 275.26 281.95 275.07 276.29 9,120 +4.98(+1.84%)
Jan 27, 2021 276.12 276.12 263.01 271.31 13,504 -4.11(-1.49%)
Jan 26, 2021 282.67 282.67 275.42 275.42 8,257 -4.23(-1.51%)
Jan 25, 2021 278.90 279.65 273.70 279.65 9,332 -0.03(-0.01%)
Jan 22, 2021 276.00 279.68 273.55 279.68 8,100 +4.18(+1.52%)
Jan 21, 2021 272.69 281.09 267.64 275.50 13,180 +3.49(+1.28%)
Jan 20, 2021 272.11 277.33 272.01 272.01 4,573 -2.03(-0.74%)
Jan 19, 2021 277.04 277.04 266.72 274.04 5,428 -2.10(-0.76%)
Jan 15, 2021 268.96 276.14 268.33 276.14 5,700 +4.88(+1.80%)
Jan 14, 2021 271.70 276.79 270.90 271.26 9,855 -1.35(-0.50%)
Jan 13, 2021 270.41 272.61 268.39 272.61 4,906 +2.42(+0.90%)
Jan 12, 2021 266.70 270.19 266.70 270.19 2,934 +3.86(+1.45%)
Jan 11, 2021 267.87 269.00 266.00 266.33 5,289 -4.08(-1.51%)
Jan 08, 2021 267.72 270.41 267.51 270.41 3,500 +3.67(+1.38%)
Jan 07, 2021 267.36 274.94 266.74 266.74 7,863 +0.30(+0.11%)
Jan 06, 2021 270.99 276.00 266.31 266.44 13,826 -4.12(-1.52%)
Jan 05, 2021 273.69 276.49 270.56 270.56 5,326 -2.77(-1.01%)
Jan 04, 2021 276.89 276.89 272.78 273.33 7,204 -4.02(-1.45%)
Dec 31, 2020 277.35 277.35 277.35 3,889 +6.37(+2.35%)
Dec 30, 2020 280.44 280.95 270.98 270.98 3,889 -5.37(-1.94%)
Dec 29, 2020 275.22 276.35 272.14 276.35 3,577 +1.63(+0.59%)
Dec 28, 2020 275.83 276.00 270.03 274.72 6,433 +0.22(+0.08%)
Dec 24, 2020 276.00 276.00 274.50 274.50 2,000 +1.94(+0.71%)
Dec 23, 2020 269.00 273.60 269.00 272.56 7,017 +0.97(+0.36%)
Dec 22, 2020 276.26 276.26 266.99 271.59 9,019 -4.66(-1.69%)
Dec 21, 2020 270.80 277.33 270.80 276.25 5,561 -1.09(-0.39%)
Dec 18, 2020 288.38 288.38 277.34 277.34 28,700 -11.49(-3.98%)
Dec 17, 2020 284.00 289.12 282.60 288.83 8,208 +3.55(+1.24%)
Dec 16, 2020 289.11 289.91 284.96 285.28 9,934 -1.91(-0.67%)
Dec 15, 2020 281.13 287.40 281.13 287.19 4,203 +8.40(+3.01%)
Dec 14, 2020 279.42 286.45 276.25 278.79 6,225 -1.18(-0.42%)
Dec 11, 2020 280.16 286.01 276.30 279.97 10,100 -1.69(-0.60%)
Dec 10, 2020 274.15 281.66 271.57 281.66 4,882 +2.05(+0.73%)
Dec 09, 2020 273.77 279.61 273.77 279.61 4,395 +1.39(+0.50%)
Dec 08, 2020 269.02 278.22 269.02 278.22 5,178 +7.52(+2.78%)
Dec 07, 2020 281.50 281.50 270.70 270.70 6,451 -11.84(-4.19%)
Dec 04, 2020 274.86 282.54 274.86 282.54 8,500 +6.96(+2.53%)
Dec 03, 2020 276.26 282.50 274.00 275.58 16,580 +4.10(+1.51%)
Dec 02, 2020 277.20 278.35 270.36 271.48 10,720 -0.84(-0.31%)
Dec 01, 2020 276.20 282.67 271.00 272.32 10,786 -1.04(-0.38%)
Nov 30, 2020 281.67 281.87 273.36 273.36 12,813 -9.20(-3.26%)
Nov 27, 2020 285.89 285.89 277.14 282.56 7,900 -3.82(-1.33%)
Nov 25, 2020 287.46 287.46 281.00 286.38 6,400 +0.38(+0.13%)
Nov 24, 2020 290.54 294.36 282.68 286.00 7,200 -1.69(-0.59%)
Nov 23, 2020 286.51 296.34 285.88 287.69 15,051 +0.71(+0.25%)
Nov 20, 2020 286.30 288.26 284.01 286.98 4,900 -2.17(-0.75%)
Nov 19, 2020 281.92 289.15 278.31 289.15 8,448 +3.56(+1.25%)
Nov 18, 2020 297.70 297.70 285.59 285.59 6,543 -9.53(-3.23%)
Nov 17, 2020 292.30 298.19 288.09 295.12 5,835 +0.47(+0.16%)
Nov 16, 2020 281.60 295.35 281.60 294.65 19,642 +19.80(+7.20%)
Nov 13, 2020 269.52 276.98 261.00 274.85 16,800 +13.85(+5.31%)
Nov 12, 2020 263.44 263.44 259.93 261.00 16,075 -5.03(-1.89%)
Nov 11, 2020 277.01 277.01 261.54 266.03 16,763 -9.36(-3.40%)
Nov 10, 2020 269.63 284.24 266.64 275.39 26,635 +5.96(+2.21%)
Nov 09, 2020 247.20 274.22 247.20 269.43 35,070 +31.44(+13.21%)
Nov 06, 2020 239.14 239.14 237.50 237.99 20,000 -4.31(-1.78%)
Nov 05, 2020 242.17 245.50 241.83 242.30 20,795 +2.06(+0.86%)
Nov 04, 2020 242.95 243.25 240.24 240.24 9,861 -4.03(-1.65%)
Nov 03, 2020 241.89 246.84 240.00 244.27 14,471 +4.66(+1.94%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.