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 )

265.78 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 239.45 242.90 239.45 240.00 11,600 +1.30(+0.54%)
Oct 28, 2005 240.10 240.10 237.25 238.70 1,500 -1.30(-0.54%)
Oct 27, 2005 241.25 241.50 240.00 240.00 3,500 -2.25(-0.93%)
Oct 26, 2005 245.27 245.27 242.00 242.25 3,800 -3.01(-1.23%)
Oct 25, 2005 248.50 248.50 244.50 245.26 3,200 -3.24(-1.30%)
Oct 24, 2005 249.50 249.50 248.00 248.50 4,800 -1.00(-0.40%)
Oct 21, 2005 250.00 250.10 249.00 249.50 3,600 -0.05(-0.02%)
Oct 20, 2005 247.75 252.70 247.75 249.55 16,000 +2.55(+1.03%)
Oct 19, 2005 240.75 247.06 240.75 247.00 9,700 +7.25(+3.02%)
Oct 18, 2005 233.55 239.75 233.55 239.75 3,800 +5.45(+2.33%)
Oct 17, 2005 234.25 235.25 231.75 234.30 2,300 -0.70(-0.30%)
Oct 14, 2005 235.73 236.10 234.00 235.00 3,700 -0.73(-0.31%)
Oct 13, 2005 237.26 237.26 233.00 235.73 7,600 -3.28(-1.37%)
Oct 12, 2005 250.25 250.25 239.00 239.01 8,400 -11.50(-4.59%)
Oct 11, 2005 251.76 252.00 250.51 250.51 1,500 -0.51(-0.20%)
Oct 10, 2005 256.00 256.00 250.70 251.02 4,600 -4.48(-1.75%)
Oct 07, 2005 254.50 258.00 254.50 255.50 3,900 -0.37(-0.14%)
Oct 06, 2005 260.95 260.95 254.76 255.87 6,800 -6.08(-2.32%)
Oct 05, 2005 266.25 266.25 261.95 261.95 3,700 -3.55(-1.34%)
Oct 04, 2005 271.05 271.05 265.50 265.50 6,000 -4.80(-1.78%)
Oct 03, 2005 270.00 271.63 270.00 270.30 700 +0.30(+0.11%)
Sep 30, 2005 271.59 272.00 269.41 270.00 3,200 -0.84(-0.31%)
Sep 29, 2005 271.75 271.75 269.11 270.84 2,800 -2.16(-0.79%)
Sep 28, 2005 279.99 279.99 270.00 273.00 10,100 -6.31(-2.26%)
Sep 27, 2005 283.01 283.01 279.26 279.31 5,000 -4.45(-1.57%)
Sep 26, 2005 283.50 284.25 282.01 283.76 1,600 +1.01(+0.36%)
Sep 23, 2005 282.75 283.09 279.25 282.75 6,300 -1.09(-0.38%)
Sep 22, 2005 284.50 285.40 282.80 283.84 3,000 -1.41(-0.49%)
Sep 21, 2005 288.75 292.25 282.77 285.25 9,900 -2.75(-0.95%)
Sep 20, 2005 281.05 295.00 281.05 288.00 11,700 +7.70(+2.75%)
Sep 19, 2005 284.00 284.00 279.76 280.30 3,500 -2.95(-1.04%)
Sep 16, 2005 283.11 283.25 282.36 283.25 8,000 +1.39(+0.49%)
Sep 15, 2005 282.75 282.75 280.70 281.86 1,700 -0.14(-0.05%)
Sep 14, 2005 281.85 282.60 280.11 282.00 900 +0.90(+0.32%)
Sep 13, 2005 281.75 282.00 280.94 281.10 900 +0.10(+0.04%)
Sep 12, 2005 279.83 281.00 279.83 281.00 600 +1.92(+0.69%)
Sep 09, 2005 277.33 279.83 277.33 279.08 1,000 +1.00(+0.36%)
Sep 08, 2005 279.33 279.33 277.33 278.08 900 -2.00(-0.71%)
Sep 07, 2005 280.00 280.70 280.00 280.08 500 +0.40(+0.14%)
Sep 06, 2005 276.97 279.68 276.97 279.68 2,100 +3.11(+1.12%)
Sep 02, 2005 275.98 277.74 275.98 276.57 1,500 -1.41(-0.51%)
Sep 01, 2005 278.15 280.15 277.98 277.98 1,300 +0.58(+0.21%)
Aug 31, 2005 276.75 277.98 276.75 277.40 700 +1.40(+0.51%)
Aug 30, 2005 277.10 277.10 275.00 276.00 1,700 -0.35(-0.13%)
Aug 29, 2005 275.25 277.25 274.50 276.35 1,200 -0.01(-0.00%)
Aug 26, 2005 274.37 276.37 272.87 276.36 4,800 +1.24(+0.45%)
Aug 25, 2005 275.87 278.20 275.12 275.12 1,700 +0.00(+0.00%)
Aug 24, 2005 275.62 275.87 274.87 275.12 600 +0.25(+0.09%)
Aug 23, 2005 275.00 275.30 272.51 274.87 2,200 -0.62(-0.23%)
Aug 22, 2005 274.14 275.49 273.39 275.49 800 +2.10(+0.77%)
Aug 19, 2005 272.05 273.39 271.55 273.39 1,200 +2.34(+0.86%)
Aug 18, 2005 271.00 272.80 271.00 271.05 4,500 +1.55(+0.58%)
Aug 17, 2005 268.50 270.50 267.00 269.50 7,000 +1.00(+0.37%)
Aug 16, 2005 270.00 272.00 268.50 268.50 3,800 -1.50(-0.56%)
Aug 15, 2005 268.00 270.00 267.50 270.00 1,100 +1.13(+0.42%)
Aug 12, 2005 269.25 270.00 266.50 268.87 2,900 -1.88(-0.69%)
Aug 11, 2005 268.75 271.00 268.75 270.75 2,100 +3.00(+1.12%)
Aug 10, 2005 262.00 268.75 262.00 267.75 9,200 +6.75(+2.59%)
Aug 09, 2005 264.25 264.25 255.35 261.00 11,900 -3.00(-1.14%)
Aug 08, 2005 265.50 269.50 264.00 264.00 10,600 -5.25(-1.95%)
Aug 05, 2005 280.00 280.00 269.15 269.25 11,900 -10.25(-3.67%)
Aug 04, 2005 280.00 281.75 278.75 279.50 2,100 -2.25(-0.80%)
Aug 03, 2005 282.72 282.72 281.26 281.75 1,600 -2.47(-0.87%)
Aug 02, 2005 282.00 285.50 282.00 284.22 3,900 +3.22(+1.15%)
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.