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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alexander's Inc (NY: ALX )

206.90 -4.63 (-2.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2023 179.18 180.60 176.79 180.13 11,591 +2.07(+1.16%)
Oct 30, 2023 186.84 186.84 174.22 178.06 9,212 +6.31(+3.67%)
Oct 27, 2023 175.36 175.82 171.75 171.75 10,881 -4.55(-2.58%)
Oct 26, 2023 177.51 177.51 174.56 176.30 8,287 +0.43(+0.25%)
Oct 25, 2023 178.34 178.34 175.36 175.87 7,361 +0.04(+0.02%)
Oct 24, 2023 172.47 177.05 172.23 175.84 17,012 +5.28(+3.10%)
Oct 23, 2023 170.07 171.12 168.85 170.56 9,390 +1.43(+0.84%)
Oct 20, 2023 170.86 170.86 169.13 169.13 5,956 +0.24(+0.14%)
Oct 19, 2023 172.83 173.63 168.55 168.89 6,938 -2.62(-1.53%)
Oct 18, 2023 173.62 173.66 171.50 171.50 5,194 -4.36(-2.48%)
Oct 17, 2023 173.03 176.22 173.03 175.86 10,394 +4.87(+2.85%)
Oct 16, 2023 170.88 171.92 168.40 171.00 8,446 +2.57(+1.52%)
Oct 13, 2023 171.31 172.10 167.69 168.43 5,018 -1.91(-1.12%)
Oct 12, 2023 171.07 171.07 170.07 170.34 5,917 -1.26(-0.74%)
Oct 11, 2023 173.00 174.48 168.72 171.60 7,879 +0.88(+0.52%)
Oct 10, 2023 170.66 180.16 170.66 170.72 23,390 +1.67(+0.99%)
Oct 09, 2023 163.50 174.75 163.50 169.05 13,489 +3.60(+2.18%)
Oct 06, 2023 160.31 167.68 155.70 165.45 22,804 +1.79(+1.09%)
Oct 05, 2023 162.65 165.75 160.92 163.66 13,963 -0.63(-0.39%)
Oct 04, 2023 164.82 165.55 162.12 164.29 13,310 -0.75(-0.45%)
Oct 03, 2023 169.13 169.13 164.20 165.04 20,558 -5.78(-3.38%)
Oct 02, 2023 175.41 175.41 169.13 170.81 8,247 -3.79(-2.17%)
Sep 29, 2023 172.76 175.11 172.10 174.61 13,472 +1.52(+0.88%)
Sep 28, 2023 173.43 175.87 172.44 173.09 12,678 +0.26(+0.15%)
Sep 27, 2023 174.42 176.48 172.83 172.83 8,777 -1.06(-0.61%)
Sep 26, 2023 176.94 176.95 172.64 173.89 8,733 -3.69(-2.08%)
Sep 25, 2023 175.49 177.58 176.30 177.58 13,463 +0.85(+0.48%)
Sep 22, 2023 182.05 182.05 176.73 176.73 7,338 -5.89(-3.23%)
Sep 21, 2023 187.33 187.33 182.00 182.62 7,253 -8.54(-4.47%)
Sep 20, 2023 190.22 192.07 190.22 191.16 12,180 +1.94(+1.03%)
Sep 19, 2023 186.98 189.33 186.84 189.21 7,896 +1.28(+0.68%)
Sep 18, 2023 189.73 189.73 187.93 187.93 8,375 -0.99(-0.52%)
Sep 15, 2023 190.07 190.07 188.47 188.91 15,200 -2.13(-1.11%)
Sep 14, 2023 188.27 191.04 187.04 191.04 8,924 +4.86(+2.61%)
Sep 13, 2023 186.84 188.19 184.91 186.18 10,620 +0.22(+0.12%)
Sep 12, 2023 188.62 188.62 184.73 185.96 7,750 -1.99(-1.06%)
Sep 11, 2023 189.03 191.85 186.84 187.96 20,380 -1.07(-0.57%)
Sep 08, 2023 188.70 189.72 188.46 189.03 8,718 +1.31(+0.70%)
Sep 07, 2023 184.84 188.75 184.84 187.72 11,972 +2.87(+1.55%)
Sep 06, 2023 183.80 186.71 183.25 184.84 9,728 +1.23(+0.67%)
Sep 05, 2023 183.97 186.44 181.18 183.62 13,820 -0.68(-0.37%)
Sep 01, 2023 185.87 187.25 181.50 184.29 17,767 +0.56(+0.31%)
Aug 31, 2023 186.35 186.46 182.83 183.73 20,208 -2.62(-1.41%)
Aug 30, 2023 183.06 186.35 182.06 186.35 21,164 +3.98(+2.18%)
Aug 29, 2023 182.08 183.01 180.14 182.38 8,245 +1.97(+1.09%)
Aug 28, 2023 178.76 183.44 178.76 180.41 19,827 +0.71(+0.39%)
Aug 25, 2023 182.05 182.05 178.79 179.70 27,367 +1.50(+0.84%)
Aug 24, 2023 177.29 178.76 174.04 178.19 8,915 -0.25(-0.14%)
Aug 23, 2023 173.53 178.44 173.53 178.44 17,160 +5.89(+3.42%)
Aug 22, 2023 170.35 173.06 169.77 172.55 10,055 +0.88(+0.51%)
Aug 21, 2023 176.37 176.37 170.84 171.67 14,626 -3.64(-2.08%)
Aug 18, 2023 173.92 176.96 172.12 175.31 9,073 -0.47(-0.27%)
Aug 17, 2023 177.64 179.03 175.57 175.78 7,972 -1.79(-1.01%)
Aug 16, 2023 179.66 181.72 177.56 177.57 14,062 -0.19(-0.11%)
Aug 15, 2023 180.62 181.09 177.68 177.76 13,700 -2.90(-1.61%)
Aug 14, 2023 186.84 187.31 178.79 180.66 22,060 -6.32(-3.38%)
Aug 11, 2023 184.16 186.99 184.16 186.99 10,612 +1.74(+0.94%)
Aug 10, 2023 186.85 189.57 184.80 185.24 22,600 -1.94(-1.04%)
Aug 09, 2023 186.42 188.72 184.93 187.19 22,998 +0.77(+0.41%)
Aug 08, 2023 183.69 186.42 182.87 186.42 15,442 +0.54(+0.29%)
Aug 07, 2023 181.57 185.89 181.09 185.89 16,340 +3.85(+2.12%)
Aug 04, 2023 173.43 182.86 173.43 182.03 21,840 +1.57(+0.87%)
Aug 03, 2023 181.55 181.92 179.06 180.46 33,179 -0.23(-0.13%)
Aug 02, 2023 181.76 182.30 177.90 180.70 36,546 +0.61(+0.34%)
Aug 01, 2023 182.73 182.73 177.44 180.09 27,817 -0.87(-0.48%)
Jul 31, 2023 178.83 182.73 178.38 180.96 28,455 +3.08(+1.73%)
Jul 28, 2023 175.36 178.01 175.36 177.88 10,150 +2.52(+1.44%)
Jul 27, 2023 179.66 179.66 173.43 175.36 31,264 -2.27(-1.28%)
Jul 26, 2023 173.78 177.81 173.78 177.64 14,877 +4.22(+2.43%)
Jul 25, 2023 173.02 176.40 172.06 173.42 20,849 -3.13(-1.78%)
Jul 24, 2023 175.00 177.16 175.00 176.55 8,562 +1.43(+0.82%)
Jul 21, 2023 175.37 176.86 174.46 175.12 10,289 -0.25(-0.14%)
Jul 20, 2023 173.59 175.91 173.59 175.37 11,383 +0.70(+0.40%)
Jul 19, 2023 172.20 176.87 171.55 174.67 16,813 +2.28(+1.32%)
Jul 18, 2023 179.79 179.79 170.26 172.39 17,292 +3.27(+1.93%)
Jul 17, 2023 171.66 171.65 167.76 169.12 13,465 -0.24(-0.14%)
Jul 14, 2023 173.31 173.53 169.15 169.36 15,246 -3.61(-2.09%)
Jul 13, 2023 171.96 173.97 171.92 172.98 13,887 +0.52(+0.30%)
Jul 12, 2023 173.36 174.06 172.12 172.45 12,849 +0.90(+0.52%)
Jul 11, 2023 168.46 173.13 168.46 171.55 10,565 +2.19(+1.29%)
Jul 10, 2023 169.85 172.90 167.79 169.36 17,185 -1.91(-1.11%)
Jul 07, 2023 169.37 172.78 168.21 171.27 20,932 +3.28(+1.95%)
Jul 06, 2023 172.19 172.19 165.64 168.00 28,560 -4.22(-2.45%)
Jul 05, 2023 173.54 174.06 171.73 172.22 15,323 -0.37(-0.22%)
Jul 03, 2023 170.33 174.07 170.33 172.59 19,591 +0.53(+0.31%)
Jun 30, 2023 173.60 179.84 169.82 172.06 23,828 -0.94(-0.54%)
Jun 29, 2023 169.38 173.07 169.38 173.00 11,793 +2.64(+1.55%)
Jun 28, 2023 174.23 174.98 169.62 170.36 24,290 -3.48(-2.00%)
Jun 27, 2023 174.06 175.48 171.36 173.84 15,437 +1.83(+1.07%)
Jun 26, 2023 164.80 177.81 164.80 172.00 17,786 +5.88(+3.54%)
Jun 23, 2023 168.20 172.15 162.86 166.13 52,683 -2.84(-1.68%)
Jun 22, 2023 166.60 171.02 166.60 168.96 13,376 -1.55(-0.91%)
Jun 21, 2023 172.96 174.16 169.56 170.51 7,985 -4.28(-2.45%)
Jun 20, 2023 173.18 178.28 170.97 174.79 13,670 -0.31(-0.18%)
Jun 16, 2023 174.44 175.62 174.06 175.10 13,683 +0.57(+0.33%)
Jun 15, 2023 173.21 176.87 172.81 174.53 12,539 +12.42(+7.66%)
May 08, 2023 162.54 162.77 160.17 162.11 6,785 +0.10(+0.06%)
May 05, 2023 160.49 162.88 160.49 162.01 8,557 +0.98(+0.61%)
May 04, 2023 162.74 163.18 158.68 161.03 16,394 -0.73(-0.45%)
May 03, 2023 162.52 166.17 161.65 161.75 21,244 -1.40(-0.86%)
May 02, 2023 169.60 169.60 162.47 163.15 23,809 -6.47(-3.82%)
May 01, 2023 171.23 172.53 169.63 169.63 12,379 -0.06(-0.04%)
Apr 28, 2023 165.46 170.54 165.46 169.69 7,873 +2.69(+1.61%)
Apr 27, 2023 165.50 168.10 165.50 167.00 17,684 +2.74(+1.67%)
Apr 26, 2023 163.45 165.42 163.25 164.26 21,979 -0.94(-0.57%)
Apr 25, 2023 168.72 168.72 163.97 165.20 19,234 -4.09(-2.42%)
Apr 24, 2023 171.02 171.02 168.06 169.30 14,931 -2.24(-1.31%)
Apr 21, 2023 171.54 172.27 169.56 171.54 6,458 -0.19(-0.11%)
Apr 20, 2023 171.46 171.73 170.08 171.73 6,119 +0.68(+0.40%)
Apr 19, 2023 171.44 171.91 170.78 171.05 6,703 -0.29(-0.17%)
Apr 18, 2023 175.62 175.62 167.92 171.34 26,657 -3.83(-2.19%)
Apr 17, 2023 172.76 175.92 172.76 175.17 7,256 -2.02(-1.14%)
Apr 14, 2023 178.01 178.01 175.80 177.19 14,949 -1.39(-0.78%)
Apr 13, 2023 177.14 178.68 176.45 178.57 9,477 +2.35(+1.34%)
Apr 12, 2023 174.06 177.29 174.06 176.22 10,570 +1.97(+1.13%)
Apr 11, 2023 174.91 176.01 174.25 174.25 8,590 -0.95(-0.54%)
Apr 10, 2023 177.81 177.81 173.99 175.20 14,814 -2.87(-1.61%)
Apr 06, 2023 178.93 179.38 176.99 178.07 7,200 +0.26(+0.15%)
Apr 05, 2023 178.49 178.49 176.52 177.81 5,762 -0.68(-0.38%)
Apr 04, 2023 180.31 180.31 175.90 178.49 11,622 -0.72(-0.40%)
Apr 03, 2023 177.19 180.06 176.93 179.21 19,897 +2.52(+1.42%)
Mar 31, 2023 175.02 177.75 174.88 176.69 15,208 +3.25(+1.87%)
Mar 30, 2023 174.64 174.64 172.36 173.45 7,413 +0.08(+0.05%)
Mar 29, 2023 171.53 174.64 171.53 173.37 10,504 +1.71(+0.99%)
Mar 28, 2023 171.53 172.82 170.48 171.66 7,118 +0.25(+0.15%)
Mar 27, 2023 173.44 173.44 171.40 171.40 5,613 -2.44(-1.41%)
Mar 24, 2023 168.11 173.85 167.34 173.85 9,652 +4.49(+2.65%)
Mar 23, 2023 173.52 173.52 168.81 169.36 11,071 -3.66(-2.11%)
Mar 22, 2023 179.64 179.64 172.83 173.02 10,134 -5.29(-2.97%)
Mar 21, 2023 178.56 179.65 177.91 178.31 10,903 +1.18(+0.66%)
Mar 20, 2023 174.97 177.13 174.37 177.13 9,531 +3.98(+2.30%)
Mar 17, 2023 176.04 176.04 172.69 173.16 18,511 -3.34(-1.89%)
Mar 16, 2023 177.51 179.65 176.49 176.49 10,932 -1.66(-0.93%)
Mar 15, 2023 176.10 178.26 174.54 178.15 13,913 +0.41(+0.23%)
Mar 14, 2023 176.91 182.22 174.80 177.74 11,505 +3.53(+2.03%)
Mar 13, 2023 176.42 179.33 174.19 174.21 13,727 -4.45(-2.49%)
Mar 10, 2023 178.53 181.03 177.41 178.66 10,139 -2.39(-1.32%)
Mar 09, 2023 185.59 189.05 178.78 181.05 23,891 -5.67(-3.04%)
Mar 08, 2023 186.09 188.15 185.04 186.72 10,526 +1.73(+0.94%)
Mar 07, 2023 186.51 186.51 182.38 184.99 20,313 -1.61(-0.86%)
Mar 06, 2023 186.10 188.01 184.40 186.60 15,174 -0.04(-0.02%)
Mar 03, 2023 189.93 189.93 186.63 186.63 8,830 -2.29(-1.21%)
Mar 02, 2023 193.48 194.45 186.68 188.92 13,805 -6.21(-3.18%)
Mar 01, 2023 199.22 199.22 193.86 195.13 12,999 -4.50(-2.26%)
Feb 28, 2023 201.00 201.00 199.14 199.64 15,234 -1.35(-0.67%)
Feb 27, 2023 201.95 201.95 199.70 200.99 8,495 -0.47(-0.23%)
Feb 24, 2023 202.39 203.81 201.45 201.45 10,047 -1.28(-0.63%)
Feb 23, 2023 202.04 202.88 199.72 202.73 8,766 +2.11(+1.05%)
Feb 22, 2023 202.01 202.01 200.62 200.62 5,581 -0.26(-0.13%)
Feb 21, 2023 205.89 205.89 199.88 200.88 7,021 -4.69(-2.28%)
Feb 17, 2023 205.38 206.07 203.26 205.57 6,624 +0.81(+0.40%)
Feb 16, 2023 205.15 206.13 204.22 204.75 5,291 -1.00(-0.49%)
Feb 15, 2023 206.37 207.49 205.46 205.76 3,817 -1.97(-0.95%)
Feb 14, 2023 207.96 209.44 207.73 207.73 2,697 -1.46(-0.70%)
Feb 13, 2023 208.95 210.85 208.95 209.19 6,022 +1.91(+0.92%)
Feb 10, 2023 207.36 207.36 207.28 207.28 5,646 +1.04(+0.50%)
Feb 09, 2023 210.33 210.33 205.90 206.24 5,737 -2.21(-1.06%)
Feb 08, 2023 211.06 211.89 207.00 208.45 5,841 -1.84(-0.88%)
Feb 07, 2023 214.27 214.27 210.29 210.29 6,298 -3.68(-1.72%)
Feb 06, 2023 215.26 215.26 213.42 213.97 4,150 -1.91(-0.88%)
Feb 03, 2023 216.25 216.25 213.77 215.87 9,162 +0.26(+0.12%)
Feb 02, 2023 214.68 215.94 214.36 215.61 9,418 -0.71(-0.33%)
Feb 01, 2023 214.59 216.59 214.10 216.32 7,423 -0.07(-0.03%)
Jan 31, 2023 213.44 216.87 205.42 216.39 15,160 +3.54(+1.66%)
Jan 30, 2023 214.36 214.52 211.28 212.85 7,741 -2.77(-1.29%)
Jan 27, 2023 214.32 216.14 212.88 215.62 8,935 +0.87(+0.40%)
Jan 26, 2023 214.79 217.12 213.87 214.76 20,391 +0.82(+0.38%)
Jan 25, 2023 209.76 213.94 209.76 213.94 10,142 +3.66(+1.74%)
Jan 24, 2023 209.30 211.19 209.30 210.28 9,099 +1.26(+0.60%)
Jan 23, 2023 208.42 211.19 208.29 209.01 17,154 +1.63(+0.79%)
Jan 20, 2023 206.43 208.92 204.46 207.38 8,866 +1.31(+0.64%)
Jan 19, 2023 207.52 207.61 205.82 206.07 15,057 -1.53(-0.74%)
Jan 18, 2023 207.16 208.27 206.27 207.60 8,011 +2.45(+1.20%)
Jan 17, 2023 204.79 206.91 204.02 205.15 6,918 -0.14(-0.07%)
Jan 13, 2023 204.81 206.70 202.07 205.29 9,200 -0.51(-0.25%)
Jan 12, 2023 205.82 206.71 204.03 205.80 10,217 +0.01(+0.00%)
Jan 11, 2023 201.22 207.92 201.22 205.79 10,013 +5.57(+2.78%)
Jan 10, 2023 198.00 200.22 197.94 200.22 8,613 +4.00(+2.04%)
Jan 09, 2023 198.66 198.66 196.22 196.22 14,912 -2.34(-1.18%)
Jan 06, 2023 201.18 201.18 198.10 198.56 5,766 -0.63(-0.32%)
Jan 05, 2023 201.27 201.27 198.31 199.20 8,263 -1.05(-0.52%)
Jan 04, 2023 200.00 201.54 199.09 200.24 8,510 +2.00(+1.01%)
Jan 03, 2023 199.20 201.34 196.35 198.25 17,609 +1.32(+0.67%)
Dec 30, 2022 196.41 196.92 195.08 196.92 4,455 +0.47(+0.24%)
Dec 29, 2022 196.40 198.66 195.98 196.46 9,402 +1.95(+1.00%)
Dec 28, 2022 193.53 195.72 193.36 194.51 7,614 -1.98(-1.01%)
Dec 27, 2022 195.98 196.49 194.63 196.49 7,221 +1.89(+0.97%)
Dec 23, 2022 196.41 196.91 193.23 194.60 9,783 -0.43(-0.22%)
Dec 22, 2022 199.11 199.11 194.91 195.03 6,735 -3.04(-1.54%)
Dec 21, 2022 199.41 200.05 196.42 198.07 13,949 +0.66(+0.34%)
Dec 20, 2022 197.51 198.93 197.09 197.41 7,915 -3.82(-1.90%)
Dec 19, 2022 203.27 203.99 199.82 201.23 6,169 -2.77(-1.36%)
Dec 16, 2022 202.37 203.99 199.21 203.99 17,208 -0.09(-0.04%)
Dec 15, 2022 204.84 204.84 204.08 204.08 5,551 -1.63(-0.79%)
Dec 14, 2022 214.62 214.62 205.36 205.71 21,436 -8.03(-3.76%)
Dec 13, 2022 216.56 217.00 213.74 213.74 24,565 -0.20(-0.09%)
Dec 12, 2022 211.31 214.77 208.68 213.94 11,124 +4.72(+2.26%)
Dec 09, 2022 210.68 210.68 209.21 209.21 6,442 -0.05(-0.03%)
Dec 08, 2022 210.15 210.15 209.18 209.26 5,009 +0.79(+0.38%)
Dec 07, 2022 210.91 212.25 206.86 208.48 9,833 -0.80(-0.38%)
Dec 06, 2022 211.86 211.86 209.27 209.27 8,121 -1.50(-0.71%)
Dec 05, 2022 212.17 213.56 208.37 210.78 10,600 -4.28(-1.99%)
Dec 02, 2022 216.54 219.25 215.05 215.05 10,970 -2.24(-1.03%)
Dec 01, 2022 218.56 218.56 215.50 217.29 7,243 -1.27(-0.58%)
Nov 30, 2022 217.47 219.24 214.77 218.56 17,616 -0.29(-0.13%)
Nov 29, 2022 213.35 218.86 211.60 218.86 8,782 +2.84(+1.31%)
Nov 28, 2022 217.28 219.18 212.97 216.02 10,507 -0.81(-0.38%)
Nov 25, 2022 219.24 219.24 216.84 216.84 2,597 -2.08(-0.95%)
Nov 23, 2022 219.03 219.03 216.83 218.91 5,021 -0.63(-0.29%)
Nov 22, 2022 218.36 219.55 218.12 219.55 6,508 +1.14(+0.52%)
Nov 21, 2022 217.84 219.30 217.79 218.40 7,743 +0.17(+0.08%)
Nov 18, 2022 221.34 221.34 218.04 218.23 10,832 -1.01(-0.46%)
Nov 17, 2022 216.29 219.24 216.29 219.24 9,354 +0.01(+0.00%)
Nov 16, 2022 213.87 219.24 213.87 219.23 15,231 +6.58(+3.09%)
Nov 15, 2022 209.77 214.03 209.77 212.66 11,655 +2.97(+1.42%)
Nov 14, 2022 213.19 213.19 208.41 209.69 9,890 -3.70(-1.74%)
Nov 11, 2022 215.74 215.74 210.27 213.39 9,713 -0.37(-0.17%)
Nov 10, 2022 218.00 218.45 212.99 213.76 21,383 +2.32(+1.10%)
Nov 09, 2022 214.09 214.41 207.62 211.44 14,007 -3.15(-1.47%)
Nov 08, 2022 214.14 214.59 210.34 214.59 13,885 +0.42(+0.20%)
Nov 07, 2022 211.19 214.17 209.23 214.17 12,095 +3.57(+1.70%)
Nov 04, 2022 207.31 211.25 205.82 210.60 10,661 +2.50(+1.20%)
Nov 03, 2022 207.21 208.39 204.28 208.10 11,700 +0.05(+0.03%)
Nov 02, 2022 205.08 212.35 203.38 208.05 23,515 +3.44(+1.68%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.