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 )

262.30 USD -7.70 (-2.85%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 284.40 284.40 278.78 278.78 16,146 -3.83(-1.36%)
Oct 28, 2021 281.07 283.00 281.07 282.61 7,797 +0.93(+0.33%)
Oct 27, 2021 280.81 283.18 280.81 281.68 7,159 -3.36(-1.18%)
Oct 26, 2021 285.80 284.75 285.04 6,864 -1.36(-0.47%)
Oct 25, 2021 284.51 287.31 281.05 286.40 8,156 +0.62(+0.22%)
Oct 22, 2021 281.00 286.43 281.00 285.78 5,642 +5.02(+1.79%)
Oct 21, 2021 279.25 282.68 279.25 280.76 6,770 +2.53(+0.91%)
Oct 20, 2021 278.23 278.23 278.23 278.23 2,246 +1.21(+0.44%)
Oct 19, 2021 279.89 279.89 276.00 277.02 4,421 +0.00(+0.00%)
Oct 18, 2021 276.66 280.53 276.66 277.02 3,998 -0.65(-0.23%)
Oct 15, 2021 280.14 280.88 277.48 277.67 5,060 -0.29(-0.10%)
Oct 14, 2021 278.11 278.11 275.34 277.96 5,614 -0.10(-0.04%)
Oct 13, 2021 277.67 278.06 274.49 278.06 5,775 +4.11(+1.50%)
Oct 12, 2021 270.00 274.12 270.00 273.95 7,373 +3.85(+1.43%)
Oct 11, 2021 273.20 273.20 269.62 270.10 4,213 -1.27(-0.47%)
Oct 08, 2021 271.98 273.99 269.92 271.37 4,994 -0.01(-0.00%)
Oct 07, 2021 270.50 274.61 269.67 271.38 10,608 +1.81(+0.67%)
Oct 06, 2021 265.96 269.61 265.00 269.57 4,955 +1.91(+0.71%)
Oct 05, 2021 268.05 268.05 265.00 267.66 7,893 +1.12(+0.42%)
Oct 04, 2021 264.00 266.54 263.77 266.54 7,954 +2.40(+0.91%)
Oct 01, 2021 259.88 264.38 259.88 264.14 9,155 +3.52(+1.35%)
Sep 30, 2021 265.87 265.99 260.01 260.62 19,070 -3.63(-1.37%)
Sep 29, 2021 267.98 267.98 261.16 264.25 6,906 +1.12(+0.43%)
Sep 28, 2021 264.56 264.56 261.15 263.13 8,094 -0.43(-0.16%)
Sep 27, 2021 263.32 268.53 262.49 263.56 14,071 +0.22(+0.08%)
Sep 24, 2021 264.15 266.50 262.00 263.34 12,768 +0.59(+0.22%)
Sep 23, 2021 258.03 263.68 258.03 262.75 17,075 +3.95(+1.53%)
Sep 22, 2021 257.89 260.56 257.19 258.80 17,050 +2.34(+0.91%)
Sep 21, 2021 256.17 257.75 255.50 256.46 9,303 -0.08(-0.03%)
Sep 20, 2021 255.00 256.65 253.00 256.54 18,243 +0.08(+0.03%)
Sep 17, 2021 257.02 261.21 255.00 256.46 165,332 +0.26(+0.10%)
Sep 16, 2021 254.88 257.68 253.01 256.20 10,748 +2.45(+0.97%)
Sep 15, 2021 255.53 257.90 253.31 253.75 14,862 -0.56(-0.22%)
Sep 14, 2021 258.26 258.51 253.33 254.31 12,446 -3.37(-1.31%)
Sep 13, 2021 253.50 258.36 253.50 257.68 15,549 +3.86(+1.52%)
Sep 10, 2021 267.72 267.72 253.00 253.82 22,304 -4.82(-1.86%)
Sep 09, 2021 261.21 263.00 258.89 258.64 15,815 -4.11(-1.56%)
Sep 08, 2021 263.09 263.56 259.94 262.75 18,639 +0.10(+0.04%)
Sep 07, 2021 258.99 262.65 256.72 262.65 37,858 +4.71(+1.83%)
Sep 03, 2021 263.54 263.54 255.04 257.94 41,783 -5.60(-2.12%)
Sep 02, 2021 271.56 271.56 263.00 263.54 33,622 -6.31(-2.34%)
Sep 01, 2021 268.37 269.85 268.37 269.85 4,838 +3.55(+1.33%)
Aug 31, 2021 267.03 270.00 266.30 266.30 4,926 +0.34(+0.13%)
Aug 30, 2021 269.80 269.80 265.00 265.96 8,187 -1.65(-0.62%)
Aug 27, 2021 266.21 269.48 266.21 267.61 6,100 +1.49(+0.56%)
Aug 26, 2021 265.11 271.28 262.52 266.12 11,105 +1.18(+0.45%)
Aug 25, 2021 266.65 270.95 264.60 264.94 17,421 -3.57(-1.33%)
Aug 24, 2021 265.98 268.51 265.98 268.51 5,448 +2.37(+0.89%)
Aug 23, 2021 267.13 268.81 265.99 266.14 10,033 -0.63(-0.24%)
Aug 20, 2021 266.22 272.03 264.30 266.77 8,528 -1.11(-0.41%)
Aug 19, 2021 264.00 268.27 262.73 267.88 16,298 +1.82(+0.68%)
Aug 18, 2021 267.36 269.15 264.62 266.06 9,459 -0.51(-0.19%)
Aug 17, 2021 266.05 270.00 266.05 266.57 21,187 -0.44(-0.16%)
Aug 16, 2021 271.21 273.05 266.51 267.01 11,714 -3.98(-1.47%)
Aug 13, 2021 271.15 271.15 268.49 270.99 10,850 +1.87(+0.69%)
Aug 12, 2021 272.91 272.91 268.50 269.12 4,652 -2.12(-0.78%)
Aug 11, 2021 269.90 271.24 269.90 271.24 4,742 +2.74(+1.02%)
Aug 10, 2021 267.70 271.22 267.47 268.50 9,183 -0.27(-0.10%)
Aug 09, 2021 270.00 272.16 267.41 268.77 14,354 -4.40(-1.61%)
Aug 06, 2021 273.59 277.23 272.77 273.17 11,550 -3.44(-1.24%)
Aug 05, 2021 268.54 277.74 268.54 276.61 19,672 +7.49(+2.78%)
Aug 04, 2021 274.15 274.15 266.00 269.12 14,576 -5.10(-1.86%)
Aug 03, 2021 274.89 275.00 271.19 274.22 11,855 -2.10(-0.76%)
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.