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 )

254.70 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 305.34 306.29 302.00 304.74 7,700 +0.20(+0.07%)
Dec 28, 2018 301.65 304.71 301.43 304.54 4,500 +1.35(+0.45%)
Dec 27, 2018 301.11 304.94 298.54 303.19 6,100 +0.65(+0.21%)
Dec 26, 2018 296.51 302.76 296.51 302.54 7,097 +6.54(+2.21%)
Dec 24, 2018 296.43 299.47 295.75 296.00 3,300 -2.25(-0.75%)
Dec 21, 2018 301.55 302.02 298.25 298.25 25,500 -2.55(-0.85%)
Dec 20, 2018 305.00 305.00 300.10 300.80 9,634 -4.30(-1.41%)
Dec 19, 2018 308.36 308.36 304.36 305.10 5,404 -2.98(-0.97%)
Dec 18, 2018 306.87 309.35 306.87 308.08 2,768 +2.30(+0.75%)
Dec 17, 2018 307.72 309.65 303.85 305.78 13,339 -2.57(-0.83%)
Dec 14, 2018 307.00 308.35 304.04 308.35 2,000 +0.00(+0.00%)
Dec 13, 2018 311.13 311.13 308.35 308.35 3,230 -1.71(-0.55%)
Dec 12, 2018 312.48 312.48 309.11 310.06 3,019 -1.74(-0.56%)
Dec 11, 2018 313.42 315.00 308.99 311.80 2,341 -0.36(-0.12%)
Dec 10, 2018 313.40 313.40 311.85 312.16 2,212 -0.71(-0.23%)
Dec 07, 2018 310.46 313.21 310.46 312.87 2,400 +2.54(+0.82%)
Dec 06, 2018 305.35 311.47 303.70 310.33 11,308 +3.53(+1.15%)
Dec 04, 2018 311.27 314.26 305.10 306.80 4,600 -3.85(-1.24%)
Dec 03, 2018 312.96 315.01 310.65 310.65 4,659 +0.08(+0.03%)
Nov 30, 2018 311.87 313.36 307.92 310.57 12,300 +2.77(+0.90%)
Nov 29, 2018 306.55 310.40 304.00 307.80 12,815 +0.41(+0.13%)
Nov 28, 2018 306.45 307.39 304.55 307.39 1,766 +3.26(+1.07%)
Nov 27, 2018 306.85 307.19 304.13 304.13 4,654 -3.62(-1.18%)
Nov 26, 2018 312.74 312.74 307.75 307.75 5,039 -5.30(-1.69%)
Nov 23, 2018 309.80 313.05 308.40 313.05 900 +2.49(+0.80%)
Nov 21, 2018 310.56 310.56 310.56 0 -0.22(-0.07%)
Nov 20, 2018 312.80 316.79 309.32 310.78 2,332 -3.45(-1.10%)
Nov 19, 2018 315.70 316.68 313.70 314.23 1,449 -1.50(-0.48%)
Nov 16, 2018 315.86 318.20 314.20 315.73 4,800 -1.12(-0.35%)
Nov 15, 2018 313.46 316.85 313.46 316.85 2,645 +3.08(+0.98%)
Nov 14, 2018 317.24 317.62 313.62 313.77 3,657 -2.13(-0.67%)
Nov 13, 2018 319.05 319.05 315.00 315.90 3,043 -2.61(-0.82%)
Nov 12, 2018 318.48 320.97 318.48 318.51 2,460 +0.00(+0.00%)
Nov 09, 2018 318.75 318.75 316.30 318.51 3,600 -0.63(-0.20%)
Nov 08, 2018 316.37 319.14 313.90 319.14 1,467 +2.65(+0.84%)
Nov 07, 2018 312.50 316.78 312.50 316.49 3,702 +4.33(+1.39%)
Nov 06, 2018 310.54 314.99 307.00 312.16 7,185 +1.09(+0.35%)
Nov 05, 2018 311.23 316.22 309.57 311.07 10,619 +0.26(+0.08%)
Nov 02, 2018 312.50 316.87 307.76 310.81 4,400 -5.19(-1.64%)
Nov 01, 2018 315.68 319.23 313.01 316.00 8,400 +0.99(+0.31%)
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%)
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.