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 )

259.09 USD -3.40 (-1.30%)
Streaming Delayed Price Updated: 2:35 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 340.00 357.00 338.00 350.00 0 +10.00(+2.94%)
Oct 30, 2008 344.90 344.90 334.50 340.00 8,800 -2.95(-0.86%)
Oct 29, 2008 346.25 351.24 331.74 342.95 16,500 -1.35(-0.39%)
Oct 28, 2008 303.46 344.30 296.13 344.30 21,950 +43.70(+14.54%)
Oct 27, 2008 320.90 324.05 298.90 300.60 8,400 -19.55(-6.11%)
Oct 24, 2008 325.00 335.00 319.15 320.15 13,904 -9.70(-2.94%)
Oct 23, 2008 342.99 346.33 321.16 329.85 13,200 -10.71(-3.14%)
Oct 22, 2008 352.70 354.65 335.15 340.56 8,010 -15.64(-4.39%)
Oct 21, 2008 360.00 363.71 356.20 356.20 10,441 -8.23(-2.26%)
Oct 20, 2008 370.45 370.45 361.05 364.43 10,133 -4.07(-1.10%)
Oct 17, 2008 357.00 368.50 357.00 368.50 0 +2.83(+0.77%)
Oct 16, 2008 360.05 365.68 352.23 365.67 10,931 +7.57(+2.11%)
Oct 15, 2008 371.45 371.45 358.10 358.10 15,372 -14.10(-3.79%)
Oct 14, 2008 367.45 374.05 360.07 372.20 14,900 +4.10(+1.11%)
Oct 13, 2008 340.70 368.10 340.70 368.10 6,068 +32.30(+9.62%)
Oct 10, 2008 308.04 335.80 291.95 335.80 21,452 +26.59(+8.60%)
Oct 09, 2008 349.18 349.18 309.21 309.21 10,956 -46.97(-13.19%)
Oct 08, 2008 353.73 357.78 347.76 356.18 27,681 +1.17(+0.33%)
Oct 07, 2008 355.00 362.35 352.63 355.01 16,790 -1.49(-0.42%)
Oct 06, 2008 365.00 365.00 347.78 356.50 11,213 -10.40(-2.83%)
Oct 03, 2008 377.02 377.23 364.96 366.90 0 -8.17(-2.18%)
Oct 02, 2008 386.55 386.55 372.95 375.07 6,097 -9.54(-2.48%)
Oct 01, 2008 399.67 399.67 384.61 384.61 5,445 -15.39(-3.85%)
Sep 30, 2008 378.40 400.00 368.65 400.00 11,100 +23.57(+6.26%)
Sep 29, 2008 371.52 379.29 369.57 376.43 6,500 +2.94(+0.79%)
Sep 26, 2008 366.15 373.50 356.60 373.49 0 +5.38(+1.46%)
Sep 25, 2008 362.45 371.89 360.53 368.11 3,600 +7.61(+2.11%)
Sep 24, 2008 363.98 364.96 358.07 360.50 5,500 -1.50(-0.41%)
Sep 23, 2008 370.99 371.50 353.00 362.00 10,500 -7.51(-2.03%)
Sep 22, 2008 420.00 431.10 358.01 369.51 30,545 -57.69(-13.50%)
Sep 19, 2008 424.90 427.20 400.00 427.20 0 +30.59(+7.71%)
Sep 18, 2008 370.58 396.61 370.58 396.61 42,275 +27.51(+7.45%)
Sep 17, 2008 385.64 385.64 364.67 369.10 23,000 -18.44(-4.76%)
Sep 16, 2008 386.26 407.43 371.63 387.54 27,500 +2.54(+0.66%)
Sep 15, 2008 400.75 404.55 385.00 385.00 6,600 -21.50(-5.29%)
Sep 12, 2008 403.85 408.45 400.00 406.50 5,750 +4.59(+1.14%)
Sep 11, 2008 390.00 403.92 387.00 401.91 8,600 +9.96(+2.54%)
Sep 10, 2008 394.00 399.00 390.00 391.95 8,775 +1.80(+0.46%)
Sep 09, 2008 394.25 398.99 390.15 390.15 10,100 -4.85(-1.23%)
Sep 08, 2008 392.00 395.80 388.20 395.00 6,059 +7.91(+2.04%)
Sep 05, 2008 386.19 389.71 384.08 387.09 0 +0.90(+0.23%)
Sep 04, 2008 389.85 391.30 386.19 386.19 3,000 -5.18(-1.32%)
Sep 03, 2008 389.50 393.30 389.50 391.37 4,190 +3.82(+0.99%)
Sep 02, 2008 385.64 390.39 385.64 387.55 4,362 +3.45(+0.90%)
Aug 29, 2008 395.00 395.00 381.64 384.10 0 -12.82(-3.23%)
Aug 28, 2008 390.06 397.94 390.06 396.92 6,150 +5.36(+1.37%)
Aug 27, 2008 383.25 392.25 382.80 391.56 3,700 +6.81(+1.77%)
Aug 26, 2008 387.69 388.73 384.53 384.75 2,700 -2.94(-0.76%)
Aug 25, 2008 391.20 391.20 382.00 387.69 4,500 -4.96(-1.26%)
Aug 22, 2008 390.45 396.00 388.24 392.65 0 +4.15(+1.07%)
Aug 21, 2008 386.30 394.00 382.07 388.50 6,660 +0.68(+0.18%)
Aug 20, 2008 383.98 390.98 382.39 387.82 7,500 +5.82(+1.52%)
Aug 19, 2008 383.00 384.41 372.50 382.00 8,000 -2.45(-0.64%)
Aug 18, 2008 393.00 395.64 381.01 384.45 5,400 -7.35(-1.88%)
Aug 15, 2008 399.99 399.99 391.32 391.80 0 -6.19(-1.56%)
Aug 14, 2008 389.70 398.00 389.70 397.99 7,400 +5.29(+1.35%)
Aug 13, 2008 393.52 395.00 388.08 392.70 10,317 +0.75(+0.19%)
Aug 12, 2008 392.50 397.05 386.80 391.95 8,150 -2.50(-0.63%)
Aug 11, 2008 390.15 394.95 383.18 394.45 13,000 +2.35(+0.60%)
Aug 08, 2008 389.85 395.00 387.33 392.10 8,725 +3.80(+0.98%)
Aug 07, 2008 385.00 391.00 381.20 388.30 8,700 -0.05(-0.01%)
Aug 06, 2008 384.90 394.06 382.05 388.35 13,400 +4.35(+1.13%)
Aug 05, 2008 379.45 386.34 367.21 384.00 12,700 +10.55(+2.83%)
Aug 04, 2008 366.46 385.89 363.30 373.45 19,850 +10.45(+2.88%)
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.