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, 2018 325.94 327.33 314.41 315.01 20,306 -8.95(-2.76%)
Oct 30, 2018 325.38 327.30 322.99 323.96 4,004 -1.77(-0.54%)
Oct 29, 2018 333.79 333.79 322.65 325.73 5,160 -0.53(-0.16%)
Oct 26, 2018 330.00 331.00 325.51 326.26 8,500 -6.56(-1.97%)
Oct 25, 2018 331.08 332.82 330.49 332.82 4,347 +2.82(+0.85%)
Oct 24, 2018 331.63 333.00 329.00 330.00 5,427 -1.29(-0.39%)
Oct 23, 2018 330.14 333.00 328.59 331.29 5,078 -1.90(-0.57%)
Oct 22, 2018 330.66 333.19 329.71 333.19 2,718 +3.19(+0.97%)
Oct 19, 2018 329.94 330.70 327.14 330.00 4,200 +0.15(+0.05%)
Oct 18, 2018 330.01 331.40 327.50 329.85 3,027 -0.81(-0.24%)
Oct 17, 2018 332.00 333.00 330.50 330.66 4,518 -1.89(-0.57%)
Oct 16, 2018 328.90 332.56 327.00 332.55 5,694 +4.59(+1.40%)
Oct 15, 2018 326.80 329.30 323.11 327.96 7,070 +0.61(+0.19%)
Oct 12, 2018 337.20 338.04 325.00 327.35 15,600 -6.70(-2.01%)
Oct 11, 2018 342.28 342.33 334.05 334.05 4,058 -8.95(-2.61%)
Oct 10, 2018 346.77 348.36 342.21 343.00 6,156 -3.90(-1.12%)
Oct 09, 2018 346.07 347.51 344.55 346.90 6,559 +0.95(+0.27%)
Oct 08, 2018 342.25 346.40 342.25 345.95 7,514 +2.95(+0.86%)
Oct 05, 2018 343.00 345.25 339.80 343.00 3,600 +1.22(+0.36%)
Oct 04, 2018 344.95 345.89 339.68 341.78 7,095 -3.80(-1.10%)
Oct 03, 2018 344.00 345.58 343.78 345.58 7,160 +0.53(+0.15%)
Oct 02, 2018 349.04 350.70 343.67 345.05 5,817 -3.76(-1.08%)
Oct 01, 2018 344.41 353.00 344.31 348.81 16,988 +5.51(+1.61%)
Sep 28, 2018 341.00 345.80 341.00 343.30 7,300 +1.83(+0.54%)
Sep 27, 2018 342.79 343.56 341.47 341.47 1,575 -0.64(-0.19%)
Sep 26, 2018 346.35 346.35 341.18 342.11 4,347 -4.73(-1.36%)
Sep 25, 2018 343.82 347.08 343.42 346.84 5,422 +3.04(+0.88%)
Sep 24, 2018 344.40 347.20 342.47 343.80 6,249 -1.27(-0.37%)
Sep 21, 2018 345.97 347.13 343.01 345.07 22,500 -0.74(-0.21%)
Sep 20, 2018 345.80 350.00 345.65 345.81 6,245 +4.40(+1.29%)
Sep 19, 2018 343.60 345.52 341.41 341.41 4,339 -1.89(-0.55%)
Sep 18, 2018 346.03 346.03 343.30 343.30 4,033 -2.20(-0.64%)
Sep 17, 2018 346.50 348.68 345.50 345.50 2,769 -0.73(-0.21%)
Sep 14, 2018 346.09 348.37 345.76 346.23 3,700 +0.63(+0.18%)
Sep 13, 2018 346.07 348.61 345.33 345.60 3,888 -1.30(-0.37%)
Sep 12, 2018 345.54 346.90 342.65 346.90 5,458 +0.86(+0.25%)
Sep 11, 2018 347.80 349.39 346.04 346.04 3,890 -2.86(-0.82%)
Sep 10, 2018 347.14 351.00 346.07 348.90 4,312 +0.10(+0.03%)
Sep 07, 2018 355.39 356.00 345.47 348.80 5,300 -10.05(-2.80%)
Sep 06, 2018 354.93 358.85 354.93 358.85 4,032 +4.23(+1.19%)
Sep 05, 2018 357.01 361.47 354.62 354.62 6,677 -2.38(-0.67%)
Sep 04, 2018 361.00 361.00 357.00 357.00 3,826 -3.93(-1.09%)
Aug 31, 2018 360.93 360.93 360.93 0 +0.00(+0.00%)
Aug 30, 2018 366.88 366.88 360.93 360.93 3,509 -5.64(-1.54%)
Aug 29, 2018 364.49 366.57 364.49 366.57 3,519 +1.03(+0.28%)
Aug 28, 2018 365.17 365.54 362.83 365.54 1,828 +0.08(+0.02%)
Aug 27, 2018 367.32 369.78 365.00 365.46 7,539 -0.54(-0.15%)
Aug 24, 2018 367.00 367.00 366.00 366.00 1,800 -2.37(-0.64%)
Aug 23, 2018 370.16 370.16 368.37 368.37 2,544 -1.63(-0.44%)
Aug 22, 2018 367.91 370.00 367.91 370.00 1,825 +1.35(+0.37%)
Aug 21, 2018 370.00 373.76 368.55 368.65 3,614 -1.05(-0.28%)
Aug 20, 2018 368.20 369.70 368.20 369.70 1,898 -0.20(-0.05%)
Aug 17, 2018 368.08 371.82 368.08 369.90 2,700 +0.43(+0.12%)
Aug 16, 2018 363.57 369.47 363.57 369.47 5,120 +6.50(+1.79%)
Aug 15, 2018 359.13 362.98 357.50 362.97 7,066 +2.37(+0.66%)
Aug 14, 2018 361.93 363.19 360.60 360.60 3,222 +0.00(+0.00%)
Aug 13, 2018 363.98 363.98 359.61 360.60 5,365 -2.58(-0.71%)
Aug 10, 2018 366.32 366.32 363.18 363.18 1,400 -3.76(-1.02%)
Aug 09, 2018 362.60 366.94 362.60 366.94 3,714 +3.53(+0.97%)
Aug 08, 2018 363.75 367.60 363.41 363.41 1,744 -0.23(-0.06%)
Aug 07, 2018 367.24 367.24 363.64 363.64 7,583 -5.26(-1.43%)
Aug 06, 2018 364.46 368.95 363.45 368.90 1,469 +3.84(+1.05%)
Aug 03, 2018 368.69 368.76 365.00 365.06 4,900 -6.90(-1.86%)
Aug 02, 2018 371.99 372.00 369.28 371.96 5,159 +2.45(+0.66%)
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.