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 )

223.10 +1.20 (+0.54%)
Streaming Delayed Price Updated: 2:27 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 370.80 371.80 364.75 364.75 13,500 -6.05(-1.63%)
Oct 30, 2006 375.80 375.80 370.80 370.80 10,800 -6.92(-1.83%)
Oct 27, 2006 366.50 379.50 365.00 377.72 23,200 +9.72(+2.64%)
Oct 26, 2006 365.40 368.00 364.15 368.00 6,300 +4.50(+1.24%)
Oct 25, 2006 360.00 364.49 358.50 363.50 5,000 +2.50(+0.69%)
Oct 24, 2006 364.75 364.75 360.00 361.00 5,600 -3.75(-1.03%)
Oct 23, 2006 364.26 366.25 359.26 364.75 6,400 -0.76(-0.21%)
Oct 20, 2006 367.51 367.51 362.50 365.51 6,200 -1.00(-0.27%)
Oct 19, 2006 365.25 369.30 365.25 366.51 8,000 +2.76(+0.76%)
Oct 18, 2006 361.50 365.50 360.35 363.75 6,400 +3.01(+0.83%)
Oct 17, 2006 357.51 362.00 355.50 360.74 8,600 +1.79(+0.50%)
Oct 16, 2006 349.75 358.95 349.75 358.95 15,500 +9.20(+2.63%)
Oct 13, 2006 344.00 350.99 344.00 349.75 11,900 +6.65(+1.94%)
Oct 12, 2006 343.00 345.90 340.25 343.10 5,400 +1.60(+0.47%)
Oct 11, 2006 343.25 347.24 339.60 341.50 14,200 -2.51(-0.73%)
Oct 10, 2006 341.50 346.50 339.50 344.01 12,400 +4.37(+1.29%)
Oct 09, 2006 337.61 340.50 333.63 339.64 2,500 +2.03(+0.60%)
Oct 06, 2006 331.50 339.00 330.50 337.61 9,900 +6.11(+1.84%)
Oct 05, 2006 323.54 332.50 322.54 331.50 12,300 +9.46(+2.94%)
Oct 04, 2006 313.75 322.04 313.75 322.04 8,600 +7.29(+2.32%)
Oct 03, 2006 306.00 315.99 305.65 314.75 7,100 +7.75(+2.52%)
Oct 02, 2006 308.50 308.90 305.52 307.00 8,400 -3.25(-1.05%)
Sep 29, 2006 311.75 314.25 310.24 310.25 8,100 -0.50(-0.16%)
Sep 28, 2006 302.50 313.49 300.50 310.75 16,500 +9.24(+3.06%)
Sep 27, 2006 296.30 303.99 295.55 301.51 7,100 +4.21(+1.42%)
Sep 26, 2006 296.75 300.00 295.75 297.30 4,100 -0.45(-0.15%)
Sep 25, 2006 300.00 300.00 296.00 297.75 5,400 -2.06(-0.69%)
Sep 22, 2006 299.22 300.81 297.00 299.81 6,000 -0.41(-0.14%)
Sep 21, 2006 298.81 301.00 297.00 300.22 12,500 +0.61(+0.20%)
Sep 20, 2006 297.92 301.00 296.00 299.61 6,400 +1.69(+0.57%)
Sep 19, 2006 300.00 300.00 296.00 297.92 3,500 -1.13(-0.38%)
Sep 18, 2006 301.10 304.00 296.90 299.05 17,300 +1.15(+0.39%)
Sep 15, 2006 295.40 300.00 294.51 297.90 46,700 +3.49(+1.19%)
Sep 14, 2006 290.49 294.41 289.65 294.41 5,000 +4.03(+1.39%)
Sep 13, 2006 289.50 290.38 288.00 290.38 4,400 +2.44(+0.85%)
Sep 12, 2006 285.00 288.00 282.65 287.94 5,900 +2.94(+1.03%)
Sep 11, 2006 280.80 285.00 280.00 285.00 2,900 +3.45(+1.23%)
Sep 08, 2006 282.50 283.50 281.50 281.55 3,400 -1.96(-0.69%)
Sep 07, 2006 286.00 286.00 283.10 283.51 5,000 -3.49(-1.22%)
Sep 06, 2006 288.00 289.90 286.50 287.00 3,700 -2.45(-0.85%)
Sep 05, 2006 288.00 290.90 286.00 289.45 2,800 +2.36(+0.82%)
Sep 01, 2006 288.25 288.99 286.35 287.09 2,400 -0.66(-0.23%)
Aug 31, 2006 288.75 292.50 287.50 287.75 6,600 +0.00(+0.00%)
Aug 30, 2006 289.80 289.90 284.00 287.75 9,100 -1.05(-0.36%)
Aug 29, 2006 291.25 291.80 287.00 288.80 6,300 -1.45(-0.50%)
Aug 28, 2006 288.00 290.25 288.00 290.25 1,600 +3.25(+1.13%)
Aug 25, 2006 287.67 287.67 282.67 287.00 3,300 -1.67(-0.58%)
Aug 24, 2006 286.65 290.65 285.65 288.67 5,700 +3.02(+1.06%)
Aug 23, 2006 284.00 287.65 282.00 285.65 6,600 +2.65(+0.94%)
Aug 22, 2006 282.38 283.00 282.38 283.00 200 +0.25(+0.09%)
Aug 21, 2006 279.36 283.60 278.60 282.75 1,900 +3.25(+1.16%)
Aug 18, 2006 278.50 279.50 277.50 279.50 1,400 -0.66(-0.24%)
Aug 17, 2006 279.50 282.50 279.50 280.16 2,700 -0.84(-0.30%)
Aug 16, 2006 279.70 281.00 279.00 281.00 1,100 +2.33(+0.84%)
Aug 15, 2006 274.75 278.75 274.75 278.67 1,700 +4.92(+1.80%)
Aug 14, 2006 275.50 276.25 273.75 273.75 900 -0.75(-0.27%)
Aug 11, 2006 275.25 276.75 274.50 274.50 1,000 -1.50(-0.54%)
Aug 10, 2006 271.20 276.50 271.00 276.00 3,600 +2.90(+1.06%)
Aug 09, 2006 274.50 276.99 273.10 273.10 3,000 -2.15(-0.78%)
Aug 08, 2006 277.50 277.50 274.25 275.25 3,200 -1.75(-0.63%)
Aug 07, 2006 275.00 277.00 275.00 277.00 2,000 +1.00(+0.36%)
Aug 04, 2006 278.75 279.98 273.75 276.00 8,700 -3.51(-1.26%)
Aug 03, 2006 275.75 279.98 275.45 279.51 5,600 +4.51(+1.64%)
Aug 02, 2006 272.75 275.00 272.00 275.00 2,700 +3.00(+1.10%)
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.