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 )

259.38 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 211.05 215.00 210.00 215.00 11,700 +2.50(+1.18%)
Dec 30, 2004 215.00 215.00 211.60 212.50 2,400 -3.15(-1.46%)
Dec 29, 2004 215.10 216.00 212.65 215.65 4,600 -0.35(-0.16%)
Dec 28, 2004 217.00 217.87 215.10 216.00 2,600 -1.55(-0.71%)
Dec 27, 2004 220.01 221.00 217.55 217.55 1,900 -2.45(-1.11%)
Dec 23, 2004 220.00 220.25 218.25 220.00 900 +0.50(+0.23%)
Dec 22, 2004 217.55 220.50 217.00 219.50 3,600 +0.95(+0.43%)
Dec 21, 2004 219.75 220.00 217.30 218.55 3,500 -0.45(-0.21%)
Dec 20, 2004 220.50 220.50 219.00 219.00 1,000 -2.50(-1.13%)
Dec 17, 2004 224.00 224.00 219.75 221.50 6,100 -1.65(-0.74%)
Dec 16, 2004 224.25 225.49 222.75 223.15 1,900 -0.60(-0.27%)
Dec 15, 2004 227.51 227.51 223.60 223.75 3,400 -3.75(-1.65%)
Dec 14, 2004 229.00 229.00 227.50 227.50 2,400 -0.90(-0.39%)
Dec 13, 2004 229.05 230.00 226.00 228.40 4,100 -1.61(-0.70%)
Dec 10, 2004 226.75 230.05 226.75 230.01 9,400 +5.10(+2.27%)
Dec 09, 2004 221.50 226.25 221.50 224.91 15,800 +4.66(+2.12%)
Dec 08, 2004 218.60 220.98 216.95 220.25 3,100 +0.21(+0.10%)
Dec 07, 2004 219.30 220.90 217.40 220.04 3,900 +2.64(+1.21%)
Dec 06, 2004 217.40 219.36 215.75 217.40 1,100 +0.00(+0.00%)
Dec 03, 2004 215.75 217.40 215.75 217.40 300 +2.25(+1.05%)
Dec 02, 2004 220.50 220.75 214.77 215.15 5,400 -3.50(-1.60%)
Dec 01, 2004 211.00 221.75 211.00 218.65 16,700 +7.65(+3.63%)
Nov 30, 2004 208.00 211.50 208.00 211.00 3,900 +3.95(+1.91%)
Nov 29, 2004 207.06 207.06 205.31 207.05 800 +0.00(+0.00%)
Nov 26, 2004 207.05 207.05 207.05 207.05 0 +0.00(+0.00%)
Nov 24, 2004 203.05 208.50 203.05 207.05 5,700 +3.05(+1.50%)
Nov 23, 2004 204.00 204.00 203.90 204.00 7,800 -1.00(-0.49%)
Nov 22, 2004 206.01 206.75 203.83 205.00 4,300 -1.00(-0.49%)
Nov 19, 2004 207.25 208.00 206.00 206.00 1,100 -2.74(-1.31%)
Nov 18, 2004 210.03 210.03 208.60 208.74 4,500 -1.29(-0.61%)
Nov 17, 2004 201.50 211.25 201.50 210.03 21,400 +9.98(+4.99%)
Nov 16, 2004 200.25 201.00 199.05 200.05 2,000 -1.20(-0.60%)
Nov 15, 2004 199.55 201.25 197.75 201.25 2,400 +0.00(+0.00%)
Nov 12, 2004 202.95 202.95 200.52 201.25 2,100 -1.70(-0.84%)
Nov 11, 2004 200.99 202.95 199.35 202.95 2,700 +1.96(+0.98%)
Nov 10, 2004 200.99 200.99 200.24 200.99 600 +1.00(+0.50%)
Nov 09, 2004 201.50 201.50 199.00 199.99 3,700 -0.21(-0.10%)
Nov 08, 2004 201.00 202.35 199.00 200.20 2,400 +0.84(+0.42%)
Nov 05, 2004 200.95 200.95 198.72 199.36 900 +0.36(+0.18%)
Nov 04, 2004 195.69 199.00 195.69 199.00 2,600 +2.80(+1.43%)
Nov 03, 2004 196.25 197.60 195.75 196.20 3,600 -1.40(-0.71%)
Nov 02, 2004 199.13 199.25 195.50 197.60 2,800 +0.00(+0.00%)
Nov 01, 2004 196.80 198.99 196.20 197.60 700 +0.00(+0.00%)
Oct 29, 2004 197.60 198.01 196.25 197.60 600 -0.16(-0.08%)
Oct 28, 2004 199.88 201.50 197.00 197.76 8,300 -2.56(-1.28%)
Oct 27, 2004 198.90 200.90 198.90 200.32 6,000 +1.42(+0.71%)
Oct 26, 2004 198.90 199.25 198.12 198.90 5,800 +0.00(+0.00%)
Oct 25, 2004 198.90 198.90 198.90 198.90 700 +0.00(+0.00%)
Oct 22, 2004 198.89 198.90 198.89 198.90 300 +0.00(+0.00%)
Oct 21, 2004 199.00 199.00 196.50 198.90 3,900 -0.10(-0.05%)
Oct 20, 2004 197.85 199.71 197.85 199.00 4,200 +1.00(+0.51%)
Oct 19, 2004 199.50 199.50 197.25 198.00 3,600 -0.01(-0.01%)
Oct 18, 2004 198.75 198.75 198.00 198.01 800 +0.26(+0.13%)
Oct 15, 2004 199.75 199.75 197.75 197.75 3,800 -1.25(-0.63%)
Oct 14, 2004 195.50 199.00 195.00 199.00 5,600 +3.00(+1.53%)
Oct 13, 2004 198.00 198.00 195.25 196.00 1,500 -2.00(-1.01%)
Oct 12, 2004 198.75 199.25 197.25 198.00 900 +0.00(+0.00%)
Oct 11, 2004 198.50 198.50 198.00 198.00 200 -1.25(-0.63%)
Oct 08, 2004 199.00 199.25 196.25 199.25 1,800 +1.25(+0.63%)
Oct 07, 2004 201.50 201.50 198.00 198.00 1,700 -3.50(-1.74%)
Oct 06, 2004 198.75 202.00 198.75 201.50 3,000 +3.00(+1.51%)
Oct 05, 2004 199.00 199.25 195.10 198.50 5,000 -1.40(-0.70%)
Oct 04, 2004 200.00 200.00 198.50 199.90 2,100 -0.10(-0.05%)
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.