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 )

262.07 USD -0.43 (-0.16%)
Official Closing Price Updated: 6:30 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 124.10 124.90 124.10 124.66 900 -0.30(-0.24%)
Dec 30, 2003 123.02 125.26 123.02 124.96 2,200 +1.66(+1.35%)
Dec 29, 2003 121.29 123.57 121.29 123.30 2,500 +2.26(+1.87%)
Dec 26, 2003 119.29 121.50 119.29 121.04 1,000 +2.00(+1.68%)
Dec 24, 2003 118.70 119.04 118.70 119.04 300 +0.34(+0.29%)
Dec 23, 2003 118.70 118.70 118.70 118.70 400 +0.13(+0.11%)
Dec 22, 2003 118.57 118.57 118.57 118.57 200 +0.01(+0.01%)
Dec 19, 2003 117.50 118.63 117.49 118.56 1,200 +1.06(+0.90%)
Dec 18, 2003 117.10 117.50 117.10 117.50 1,400 +0.48(+0.41%)
Dec 17, 2003 119.00 119.00 117.00 117.02 13,900 -2.46(-2.06%)
Dec 16, 2003 119.02 119.50 119.02 119.48 2,800 +0.21(+0.18%)
Dec 15, 2003 120.05 120.05 119.27 119.27 2,100 -0.73(-0.61%)
Dec 12, 2003 120.00 120.90 119.90 120.00 4,100 -0.91(-0.75%)
Dec 11, 2003 120.75 122.50 120.10 120.91 4,500 -0.09(-0.07%)
Dec 10, 2003 121.25 121.25 120.40 121.00 2,400 -0.25(-0.21%)
Dec 09, 2003 121.41 121.41 120.51 121.25 3,100 -0.15(-0.12%)
Dec 08, 2003 122.35 122.88 121.35 121.40 9,100 -0.95(-0.78%)
Dec 05, 2003 122.38 122.38 122.38 122.35 1,100 +0.85(+0.70%)
Dec 04, 2003 123.41 123.41 121.30 121.50 1,800 -1.91(-1.55%)
Dec 03, 2003 123.50 125.00 123.40 123.41 2,700 -1.59(-1.27%)
Dec 02, 2003 124.50 125.99 124.25 125.00 5,000 +0.50(+0.40%)
Dec 01, 2003 119.25 124.50 121.00 124.50 9,100 +5.25(+4.40%)
Nov 28, 2003 120.00 120.00 119.00 119.25 2,600 -0.75(-0.62%)
Nov 26, 2003 118.50 120.00 118.00 120.00 3,100 +2.00(+1.69%)
Nov 25, 2003 117.10 119.17 117.10 118.00 6,600 +0.25(+0.21%)
Nov 24, 2003 112.54 117.75 112.54 117.75 13,800 +4.75(+4.20%)
Nov 21, 2003 113.68 113.00 112.80 113.00 1,200 -0.68(-0.60%)
Nov 20, 2003 114.15 114.22 113.68 113.68 3,100 -0.12(-0.11%)
Nov 19, 2003 112.21 114.00 111.50 113.80 4,000 +1.59(+1.42%)
Nov 18, 2003 111.86 112.50 111.50 112.21 4,400 +1.20(+1.08%)
Nov 17, 2003 110.30 111.25 110.30 111.01 2,800 -0.02(-0.02%)
Nov 14, 2003 112.50 112.50 111.03 111.03 2,400 -0.02(-0.02%)
Nov 13, 2003 111.50 113.00 111.50 111.05 4,700 +1.55(+1.42%)
Nov 12, 2003 109.00 109.50 109.00 109.50 400 +1.03(+0.95%)
Nov 11, 2003 108.10 108.47 107.55 108.47 2,100 +0.12(+0.11%)
Nov 10, 2003 108.76 109.00 107.90 108.35 2,900 -0.90(-0.82%)
Nov 07, 2003 109.50 110.50 109.25 109.25 5,700 -1.75(-1.58%)
Nov 06, 2003 108.40 111.43 108.00 111.00 7,000 +2.60(+2.40%)
Nov 05, 2003 108.25 109.36 108.25 108.40 1,900 +0.40(+0.37%)
Nov 04, 2003 109.00 109.00 108.00 108.00 5,500 +0.00(+0.00%)
Nov 03, 2003 108.49 108.49 108.00 108.00 5,500 +0.60(+0.56%)
Oct 31, 2003 106.70 109.56 106.70 107.40 7,300 +1.50(+1.42%)
Oct 30, 2003 105.00 105.90 105.00 105.90 3,800 +0.90(+0.86%)
Oct 29, 2003 107.05 107.05 104.85 105.00 14,500 -2.00(-1.87%)
Oct 28, 2003 106.00 107.90 106.00 107.00 19,000 +1.50(+1.42%)
Oct 27, 2003 105.75 105.75 104.30 105.50 3,800 +0.63(+0.60%)
Oct 24, 2003 104.96 104.96 104.55 104.87 4,800 -0.53(-0.50%)
Oct 23, 2003 106.23 106.85 105.10 105.40 2,600 -1.10(-1.03%)
Oct 22, 2003 106.90 107.20 106.40 106.50 5,300 -0.59(-0.55%)
Oct 21, 2003 106.50 107.75 106.50 107.09 3,100 +1.09(+1.03%)
Oct 20, 2003 106.95 106.95 106.00 106.00 2,500 +0.62(+0.59%)
Oct 17, 2003 105.38 105.38 105.38 105.38 200 +0.63(+0.60%)
Oct 16, 2003 105.10 105.10 104.60 104.75 1,900 -0.32(-0.30%)
Oct 15, 2003 105.00 108.30 104.50 105.07 31,300 +0.07(+0.07%)
Oct 14, 2003 104.10 105.50 104.00 105.00 6,000 +0.90(+0.86%)
Oct 13, 2003 104.97 105.00 103.95 104.10 3,500 +0.10(+0.10%)
Oct 10, 2003 106.01 106.75 104.03 104.00 3,800 -2.25(-2.12%)
Oct 09, 2003 106.25 106.25 106.02 106.25 5,600 -0.46(-0.43%)
Oct 08, 2003 106.50 106.50 106.50 106.71 8,600 -1.54(-1.42%)
Oct 07, 2003 107.25 108.10 106.85 108.25 2,800 +1.00(+0.93%)
Oct 06, 2003 107.25 107.25 106.90 107.25 6,600 +0.00(+0.00%)
Oct 03, 2003 105.25 105.25 105.25 107.25 7,100 +1.57(+1.49%)
Oct 02, 2003 104.75 105.69 104.75 105.68 3,700 -0.02(-0.02%)
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.