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 )

262.81 USD +7.36 (+2.88%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 399.09 402.99 394.14 401.95 15,600 +3.67(+0.92%)
Oct 30, 2007 395.00 398.28 392.49 398.28 9,000 +2.11(+0.53%)
Oct 29, 2007 397.25 397.25 392.25 396.17 18,500 +3.37(+0.86%)
Oct 26, 2007 390.00 394.48 388.24 392.80 8,900 +6.06(+1.57%)
Oct 25, 2007 379.92 389.09 379.92 386.74 10,100 +8.85(+2.34%)
Oct 24, 2007 372.55 378.03 368.00 377.89 7,300 +3.57(+0.95%)
Oct 23, 2007 378.10 379.85 367.35 374.32 17,200 -1.83(-0.49%)
Oct 22, 2007 378.60 378.60 367.50 376.15 13,500 -4.40(-1.16%)
Oct 19, 2007 399.02 399.02 377.50 380.55 12,900 -17.69(-4.44%)
Oct 18, 2007 390.70 400.35 387.21 398.24 6,800 +5.99(+1.53%)
Oct 17, 2007 389.60 392.25 377.60 392.25 12,000 +5.65(+1.46%)
Oct 16, 2007 396.45 398.00 386.60 386.60 9,500 -9.85(-2.48%)
Oct 15, 2007 413.83 413.83 394.41 396.45 10,600 -18.38(-4.43%)
Oct 12, 2007 417.90 420.08 414.83 414.83 5,600 -3.92(-0.94%)
Oct 11, 2007 419.77 420.90 416.72 418.75 8,900 +0.25(+0.06%)
Oct 10, 2007 422.40 422.40 414.60 418.50 9,400 -2.60(-0.62%)
Oct 09, 2007 417.56 422.79 414.62 421.10 15,700 +4.75(+1.14%)
Oct 08, 2007 413.25 418.48 411.50 416.35 7,500 +1.35(+0.33%)
Oct 05, 2007 403.60 415.00 399.88 415.00 10,100 +13.36(+3.33%)
Oct 04, 2007 397.55 401.85 396.60 401.64 9,600 +6.09(+1.54%)
Oct 03, 2007 388.00 396.86 388.00 395.55 15,100 +6.05(+1.55%)
Oct 02, 2007 387.92 391.00 386.40 389.50 11,200 +1.58(+0.41%)
Oct 01, 2007 389.50 389.50 387.00 387.92 15,500 +2.42(+0.63%)
Sep 28, 2007 387.50 389.20 382.94 385.50 11,700 -0.50(-0.13%)
Sep 27, 2007 379.61 388.20 379.61 386.00 8,600 +7.33(+1.94%)
Sep 26, 2007 385.40 385.40 336.56 378.67 8,100 -5.57(-1.45%)
Sep 25, 2007 385.15 388.63 383.37 384.24 4,400 -2.81(-0.73%)
Sep 24, 2007 389.34 391.10 386.35 387.05 10,300 -1.05(-0.27%)
Sep 21, 2007 393.00 397.50 388.10 388.10 21,000 -3.15(-0.81%)
Sep 20, 2007 389.10 395.00 389.10 391.25 8,300 +2.15(+0.55%)
Sep 19, 2007 379.40 389.10 379.40 389.10 12,900 +11.60(+3.07%)
Sep 18, 2007 366.60 378.50 366.60 377.50 12,400 +12.37(+3.39%)
Sep 17, 2007 368.50 368.50 363.12 365.13 20,500 -3.37(-0.91%)
Sep 14, 2007 360.80 368.50 355.55 368.50 11,600 +5.75(+1.59%)
Sep 13, 2007 355.65 364.00 350.60 362.75 13,100 +8.10(+2.28%)
Sep 12, 2007 360.60 362.35 351.15 354.65 9,900 -7.60(-2.10%)
Sep 11, 2007 363.47 366.74 358.50 362.25 14,600 -0.75(-0.21%)
Sep 10, 2007 379.19 386.69 357.64 363.00 24,000 -15.30(-4.04%)
Sep 07, 2007 391.50 391.50 378.30 378.30 13,300 -14.70(-3.74%)
Sep 06, 2007 392.80 394.75 392.74 393.00 12,000 +0.20(+0.05%)
Sep 05, 2007 399.25 399.25 392.75 392.80 4,000 -8.15(-2.03%)
Sep 04, 2007 398.83 401.25 397.08 400.95 6,400 +1.20(+0.30%)
Aug 31, 2007 397.25 400.00 396.00 399.75 9,700 +6.01(+1.53%)
Aug 30, 2007 391.06 398.14 391.06 393.74 10,600 +0.69(+0.18%)
Aug 29, 2007 393.00 395.00 390.90 393.05 12,500 +0.70(+0.18%)
Aug 28, 2007 395.10 399.85 392.35 392.35 8,000 -4.59(-1.16%)
Aug 27, 2007 399.53 399.53 395.00 396.94 2,900 -3.06(-0.76%)
Aug 24, 2007 389.00 400.00 389.00 400.00 7,300 +10.00(+2.56%)
Aug 23, 2007 390.38 392.13 386.25 390.00 3,200 +0.77(+0.20%)
Aug 22, 2007 383.03 391.25 383.03 389.23 5,300 +7.23(+1.89%)
Aug 21, 2007 378.00 382.00 377.98 382.00 3,500 +3.00(+0.79%)
Aug 20, 2007 380.00 380.74 374.74 379.00 6,600 -0.70(-0.18%)
Aug 17, 2007 383.00 384.75 362.99 379.70 16,400 +5.20(+1.39%)
Aug 16, 2007 361.60 374.50 361.60 374.50 11,600 +12.90(+3.57%)
Aug 15, 2007 361.05 364.45 355.82 361.60 11,500 -0.70(-0.19%)
Aug 14, 2007 372.50 372.50 362.00 362.30 7,200 -10.35(-2.78%)
Aug 13, 2007 379.24 379.24 367.00 372.65 13,500 -2.09(-0.56%)
Aug 10, 2007 354.00 380.75 350.50 374.74 28,300 +19.74(+5.56%)
Aug 09, 2007 344.78 356.45 343.03 355.00 11,800 +8.25(+2.38%)
Aug 08, 2007 339.40 349.26 339.40 346.75 17,300 +9.09(+2.69%)
Aug 07, 2007 335.79 340.50 332.30 337.66 11,500 -0.11(-0.03%)
Aug 06, 2007 346.25 346.25 330.00 337.77 16,700 -8.73(-2.52%)
Aug 03, 2007 347.91 356.44 346.50 346.50 12,200 -9.94(-2.79%)
Aug 02, 2007 353.21 356.50 349.46 356.44 7,100 +3.71(+1.05%)
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.