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 )

221.90 -7.72 (-3.36%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 415.29 416.00 412.28 412.28 1,578 -4.72(-1.13%)
Dec 30, 2010 417.13 417.13 417.00 417.00 418 -2.93(-0.70%)
Dec 29, 2010 421.82 421.82 418.50 419.93 844 +0.65(+0.16%)
Dec 28, 2010 420.69 420.69 418.27 419.28 1,536 -0.04(-0.01%)
Dec 27, 2010 415.00 419.32 415.00 419.32 1,249 +3.72(+0.90%)
Dec 23, 2010 415.85 419.31 415.57 415.60 2,117 +0.50(+0.12%)
Dec 22, 2010 412.50 416.30 411.53 415.10 2,599 +3.13(+0.76%)
Dec 21, 2010 406.90 411.97 402.70 411.97 4,787 +8.73(+2.16%)
Dec 20, 2010 401.00 403.53 398.75 403.24 1,497 +3.57(+0.89%)
Dec 17, 2010 402.39 403.39 398.80 399.67 9,058 -3.45(-0.86%)
Dec 16, 2010 398.77 403.12 398.77 403.12 2,188 +4.35(+1.09%)
Dec 15, 2010 399.88 403.73 397.20 398.77 3,556 -0.11(-0.03%)
Dec 14, 2010 397.00 399.94 394.06 398.88 1,508 +2.95(+0.75%)
Dec 13, 2010 400.00 400.00 394.01 395.93 2,827 -1.89(-0.48%)
Dec 10, 2010 393.57 399.23 393.57 397.82 3,416 +5.00(+1.27%)
Dec 09, 2010 393.36 393.36 387.20 392.82 3,152 +1.42(+0.36%)
Dec 08, 2010 403.36 403.36 391.40 391.40 2,855 -10.51(-2.62%)
Dec 07, 2010 399.99 402.54 399.99 401.91 4,035 +4.05(+1.02%)
Dec 06, 2010 396.10 399.97 396.10 397.86 2,488 +0.30(+0.08%)
Dec 03, 2010 399.94 399.94 392.98 397.56 1,715 -0.36(-0.09%)
Dec 02, 2010 391.12 397.92 391.12 397.92 819 +8.06(+2.07%)
Dec 01, 2010 391.00 391.00 386.38 389.86 3,299 +4.38(+1.14%)
Nov 30, 2010 385.00 387.42 381.61 385.48 12,954 -5.26(-1.35%)
Nov 29, 2010 393.06 393.06 382.30 390.74 4,089 -7.30(-1.83%)
Nov 26, 2010 398.84 398.84 398.04 398.04 357 -3.11(-0.78%)
Nov 24, 2010 400.00 401.15 401.15 401.15 2,810 +5.95(+1.51%)
Nov 23, 2010 401.00 401.00 393.30 395.20 2,556 -11.75(-2.89%)
Nov 22, 2010 410.21 410.21 405.25 406.95 3,297 -3.05(-0.74%)
Nov 19, 2010 413.81 415.93 408.85 410.00 5,384 -3.82(-0.92%)
Nov 18, 2010 416.00 417.96 411.70 413.82 4,221 +1.08(+0.26%)
Nov 17, 2010 408.98 412.74 408.98 412.74 2,051 +5.69(+1.40%)
Nov 16, 2010 400.11 408.92 398.40 407.05 4,746 +3.66(+0.91%)
Nov 15, 2010 394.01 403.72 394.01 403.39 2,030 +7.53(+1.90%)
Nov 12, 2010 396.01 398.72 395.50 395.86 976 -2.94(-0.74%)
Nov 11, 2010 401.65 402.50 398.80 398.80 2,389 -7.30(-1.80%)
Nov 10, 2010 411.89 411.89 404.01 406.10 2,955 -2.49(-0.61%)
Nov 09, 2010 410.58 414.07 405.62 408.59 2,471 -1.24(-0.30%)
Nov 08, 2010 402.76 409.83 402.00 409.83 2,082 +3.83(+0.94%)
Nov 05, 2010 400.00 406.00 396.00 406.00 1,818 +2.00(+0.50%)
Nov 04, 2010 386.00 404.00 382.00 404.00 5,448 +24.48(+6.45%)
Nov 03, 2010 380.58 380.58 376.57 379.52 2,035 -1.28(-0.34%)
Nov 02, 2010 381.48 383.91 379.84 380.80 5,445 +4.80(+1.28%)
Nov 01, 2010 377.80 377.80 373.30 376.00 2,025 +0.16(+0.04%)
Oct 29, 2010 372.46 376.95 370.60 375.84 1,944 +2.34(+0.63%)
Oct 28, 2010 372.90 374.65 370.10 373.50 1,321 +0.60(+0.16%)
Oct 27, 2010 368.47 374.89 368.00 372.90 1,790 +3.41(+0.92%)
Oct 25, 2010 368.10 369.49 368.10 369.49 524 +2.74(+0.75%)
Oct 22, 2010 364.00 366.75 364.00 366.75 2,298 +2.80(+0.77%)
Oct 21, 2010 365.03 368.80 360.52 363.95 2,308 +1.44(+0.40%)
Oct 20, 2010 355.96 362.51 355.96 362.51 1,504 +7.57(+2.13%)
Oct 19, 2010 353.68 357.16 353.68 354.94 2,116 -3.75(-1.05%)
Oct 18, 2010 354.70 359.84 354.70 358.69 1,977 +6.16(+1.75%)
Oct 15, 2010 354.49 354.56 350.31 352.53 4,958 +2.37(+0.68%)
Oct 14, 2010 349.00 352.34 349.00 350.16 1,264 -0.29(-0.08%)
Oct 13, 2010 349.00 352.00 347.50 350.45 4,351 +1.45(+0.42%)
Oct 12, 2010 344.52 349.99 340.86 349.00 1,890 +2.44(+0.70%)
Oct 11, 2010 344.90 348.61 342.79 346.56 1,663 +0.97(+0.28%)
Oct 08, 2010 345.59 345.98 341.74 345.59 4,452 +3.70(+1.08%)
Oct 07, 2010 342.50 343.70 338.00 341.89 3,804 +1.88(+0.55%)
Oct 06, 2010 340.10 341.79 336.04 340.01 4,372 -2.59(-0.76%)
Oct 05, 2010 328.17 342.60 328.17 342.60 6,449 +18.43(+5.69%)
Oct 04, 2010 322.55 325.34 319.66 324.17 3,537 +1.67(+0.52%)
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.