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 )

262.49 USD +1.38 (+0.53%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 395.85 395.85 395.85 0 -1.55(-0.39%)
Dec 28, 2017 393.25 397.88 388.60 397.40 18,369 +4.15(+1.06%)
Dec 27, 2017 394.02 394.59 393.25 393.25 3,344 +0.00(+0.00%)
Dec 26, 2017 393.25 396.63 393.25 393.25 1,898 -0.51(-0.13%)
Dec 22, 2017 393.41 397.67 392.53 393.76 5,223 +1.14(+0.29%)
Dec 21, 2017 394.10 396.66 389.81 392.62 11,319 -1.73(-0.44%)
Dec 20, 2017 396.10 400.00 394.35 394.35 4,374 -1.03(-0.26%)
Dec 19, 2017 400.30 400.30 395.38 395.38 6,250 -4.17(-1.04%)
Dec 18, 2017 399.55 405.09 399.39 399.55 11,133 +1.86(+0.47%)
Dec 15, 2017 396.16 401.79 396.16 397.69 15,787 +1.99(+0.50%)
Dec 14, 2017 407.19 407.19 395.70 395.70 7,307 -2.64(-0.66%)
Dec 13, 2017 400.97 401.50 397.79 398.34 4,911 +0.20(+0.05%)
Dec 12, 2017 400.00 400.00 397.67 398.14 4,353 +1.89(+0.48%)
Dec 11, 2017 392.22 396.26 392.22 396.25 4,690 +3.25(+0.83%)
Dec 08, 2017 394.53 395.01 393.00 393.00 5,205 +0.00(+0.00%)
Dec 07, 2017 402.49 406.00 394.05 7,703 +0.00(+0.00%)
Dec 06, 2017 406.73 406.73 401.59 401.59 5,064 -3.72(-0.92%)
Dec 05, 2017 414.44 414.44 404.10 405.31 8,742 -8.43(-2.04%)
Dec 04, 2017 421.72 421.72 412.79 413.74 12,565 -6.04(-1.44%)
Dec 01, 2017 423.84 423.84 416.60 419.78 5,761 -3.20(-0.76%)
Nov 30, 2017 421.99 423.91 419.15 422.98 12,256 -2.87(-0.67%)
Nov 29, 2017 420.00 426.99 420.00 425.85 12,664 +5.28(+1.26%)
Nov 28, 2017 419.77 421.32 418.65 420.57 4,684 +0.72(+0.17%)
Nov 27, 2017 421.04 424.92 419.85 419.85 4,358 -2.15(-0.51%)
Nov 24, 2017 408.24 422.00 408.24 422.00 1,369 +2.46(+0.59%)
Nov 22, 2017 419.54 419.54 419.54 419.54 1,175 +0.78(+0.19%)
Nov 21, 2017 418.61 421.01 417.08 418.76 6,728 +1.74(+0.42%)
Nov 20, 2017 415.89 418.22 415.62 417.02 4,165 -0.55(-0.13%)
Nov 17, 2017 417.81 418.99 417.57 417.57 2,390 -2.53(-0.60%)
Nov 16, 2017 411.52 421.40 411.52 420.10 7,550 +8.62(+2.09%)
Nov 15, 2017 408.68 412.29 408.68 411.48 4,872 +1.47(+0.36%)
Nov 14, 2017 405.80 410.01 404.21 410.01 5,038 +3.28(+0.81%)
Nov 13, 2017 404.31 408.04 404.31 406.73 4,217 +1.76(+0.43%)
Nov 10, 2017 404.03 407.22 404.03 404.97 4,258 +0.16(+0.04%)
Nov 09, 2017 404.51 405.84 404.00 404.81 4,065 -0.48(-0.12%)
Nov 08, 2017 404.28 408.79 404.28 405.29 21,735 +0.34(+0.08%)
Nov 07, 2017 404.73 410.46 404.01 404.95 10,175 -0.13(-0.03%)
Nov 06, 2017 405.34 406.60 404.00 405.08 5,651 -0.62(-0.15%)
Nov 03, 2017 407.48 407.86 405.15 405.70 4,227 -4.99(-1.22%)
Nov 02, 2017 409.30 414.22 408.03 410.69 4,509 +2.11(+0.52%)
Nov 01, 2017 411.08 415.37 407.12 408.58 10,139 -2.42(-0.59%)
Oct 31, 2017 436.80 436.80 407.00 411.00 10,466 -2.79(-0.67%)
Oct 30, 2017 414.96 415.76 413.79 413.79 2,520 -3.48(-0.83%)
Oct 27, 2017 414.72 418.44 414.72 417.27 4,555 +2.91(+0.70%)
Oct 26, 2017 415.20 415.20 414.36 414.36 2,047 -3.14(-0.75%)
Oct 25, 2017 416.62 418.32 414.81 417.50 6,852 +0.33(+0.08%)
Oct 24, 2017 419.02 419.02 417.17 417.17 3,420 -2.22(-0.53%)
Oct 23, 2017 420.21 420.21 417.26 419.39 10,953 -2.76(-0.65%)
Oct 20, 2017 426.86 426.86 420.92 422.15 4,962 -3.44(-0.81%)
Oct 19, 2017 430.00 431.58 424.18 425.59 4,702 -2.15(-0.50%)
Oct 18, 2017 430.51 430.51 427.74 427.74 4,313 -2.25(-0.52%)
Oct 17, 2017 429.68 430.40 429.68 429.99 4,252 -0.01(-0.00%)
Oct 16, 2017 429.00 431.11 429.00 430.00 4,171 +1.16(+0.27%)
Oct 13, 2017 430.00 430.47 428.02 428.84 9,566 -1.16(-0.27%)
Oct 12, 2017 429.66 430.82 429.30 430.00 7,496 +0.20(+0.05%)
Oct 11, 2017 429.80 430.51 429.74 429.80 5,560 -0.50(-0.12%)
Oct 10, 2017 430.31 430.31 427.55 430.30 6,055 +2.28(+0.53%)
Oct 09, 2017 428.99 428.99 427.90 428.02 1,984 -1.12(-0.26%)
Oct 06, 2017 430.26 430.26 429.14 429.14 2,292 -0.76(-0.18%)
Oct 05, 2017 430.51 431.79 428.06 429.90 5,947 -0.60(-0.14%)
Oct 04, 2017 430.53 430.53 429.75 430.50 3,039 -0.33(-0.08%)
Oct 03, 2017 425.87 431.00 425.87 430.83 5,577 +5.24(+1.23%)
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.