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 )

217.14 +1.23 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 196.41 196.92 195.08 196.92 4,455 +0.47(+0.24%)
Dec 29, 2022 196.40 198.66 195.98 196.46 9,402 +1.95(+1.00%)
Dec 28, 2022 193.53 195.72 193.36 194.51 7,614 -1.98(-1.01%)
Dec 27, 2022 195.98 196.49 194.63 196.49 7,221 +1.89(+0.97%)
Dec 23, 2022 196.41 196.91 193.23 194.60 9,783 -0.43(-0.22%)
Dec 22, 2022 199.11 199.11 194.91 195.03 6,735 -3.04(-1.54%)
Dec 21, 2022 199.41 200.05 196.42 198.07 13,949 +0.66(+0.34%)
Dec 20, 2022 197.51 198.93 197.09 197.41 7,915 -3.82(-1.90%)
Dec 19, 2022 203.27 203.99 199.82 201.23 6,169 -2.77(-1.36%)
Dec 16, 2022 202.37 203.99 199.21 203.99 17,208 -0.09(-0.04%)
Dec 15, 2022 204.84 204.84 204.08 204.08 5,551 -1.63(-0.79%)
Dec 14, 2022 214.62 214.62 205.36 205.71 21,436 -8.03(-3.76%)
Dec 13, 2022 216.56 217.00 213.74 213.74 24,565 -0.20(-0.09%)
Dec 12, 2022 211.31 214.77 208.68 213.94 11,124 +4.72(+2.26%)
Dec 09, 2022 210.68 210.68 209.21 209.21 6,442 -0.05(-0.03%)
Dec 08, 2022 210.15 210.15 209.18 209.26 5,009 +0.79(+0.38%)
Dec 07, 2022 210.91 212.25 206.86 208.48 9,833 -0.80(-0.38%)
Dec 06, 2022 211.86 211.86 209.27 209.27 8,121 -1.50(-0.71%)
Dec 05, 2022 212.17 213.56 208.37 210.78 10,600 -4.28(-1.99%)
Dec 02, 2022 216.54 219.25 215.05 215.05 10,970 -2.24(-1.03%)
Dec 01, 2022 218.56 218.56 215.50 217.29 7,243 -1.27(-0.58%)
Nov 30, 2022 217.47 219.24 214.77 218.56 17,616 -0.29(-0.13%)
Nov 29, 2022 213.35 218.86 211.60 218.86 8,782 +2.84(+1.31%)
Nov 28, 2022 217.28 219.18 212.97 216.02 10,507 -0.81(-0.38%)
Nov 25, 2022 219.24 219.24 216.84 216.84 2,597 -2.08(-0.95%)
Nov 23, 2022 219.03 219.03 216.83 218.91 5,021 -0.63(-0.29%)
Nov 22, 2022 218.36 219.55 218.12 219.55 6,508 +1.14(+0.52%)
Nov 21, 2022 217.84 219.30 217.79 218.40 7,743 +0.17(+0.08%)
Nov 18, 2022 221.34 221.34 218.04 218.23 10,832 -1.01(-0.46%)
Nov 17, 2022 216.29 219.24 216.29 219.24 9,354 +0.01(+0.00%)
Nov 16, 2022 213.87 219.24 213.87 219.23 15,231 +6.58(+3.09%)
Nov 15, 2022 209.77 214.03 209.77 212.66 11,655 +2.97(+1.42%)
Nov 14, 2022 213.19 213.19 208.41 209.69 9,890 -3.70(-1.74%)
Nov 11, 2022 215.74 215.74 210.27 213.39 9,713 -0.37(-0.17%)
Nov 10, 2022 218.00 218.45 212.99 213.76 21,383 +2.32(+1.10%)
Nov 09, 2022 214.09 214.41 207.62 211.44 14,007 -3.15(-1.47%)
Nov 08, 2022 214.14 214.59 210.34 214.59 13,885 +0.42(+0.20%)
Nov 07, 2022 211.19 214.17 209.23 214.17 12,095 +3.57(+1.70%)
Nov 04, 2022 207.31 211.25 205.82 210.60 10,661 +2.50(+1.20%)
Nov 03, 2022 207.21 208.39 204.28 208.10 11,700 +0.05(+0.03%)
Nov 02, 2022 205.08 212.35 203.38 208.05 23,515 +3.44(+1.68%)
Nov 01, 2022 208.19 208.19 203.67 204.61 10,312 -1.60(-0.77%)
Oct 31, 2022 203.92 209.97 203.92 206.21 15,920 +3.79(+1.87%)
Oct 28, 2022 200.42 204.76 200.42 202.41 11,158 +0.25(+0.13%)
Oct 27, 2022 198.56 202.74 198.56 202.16 6,297 +2.45(+1.23%)
Oct 26, 2022 203.05 203.05 197.83 199.71 10,551 -2.49(-1.23%)
Oct 25, 2022 196.12 202.19 196.12 202.19 8,187 +5.55(+2.82%)
Oct 24, 2022 195.20 196.65 194.12 196.65 7,161 +2.93(+1.51%)
Oct 21, 2022 185.22 193.71 185.22 193.71 11,913 +7.71(+4.14%)
Oct 20, 2022 188.73 188.74 186.00 186.00 14,392 -1.25(-0.67%)
Oct 19, 2022 187.61 187.94 187.26 187.26 8,354 -2.28(-1.20%)
Oct 18, 2022 187.45 189.61 187.45 189.54 14,162 +4.68(+2.53%)
Oct 17, 2022 180.90 184.86 180.90 184.86 14,232 +6.43(+3.60%)
Oct 14, 2022 183.20 183.20 176.42 178.44 10,127 -1.98(-1.10%)
Oct 13, 2022 178.73 182.16 178.30 180.42 8,689 +1.29(+0.72%)
Oct 12, 2022 180.84 183.59 179.13 179.13 14,364 -2.62(-1.44%)
Oct 11, 2022 182.49 182.88 179.91 181.76 13,785 -0.57(-0.31%)
Oct 10, 2022 182.64 185.52 182.30 182.33 14,558 +0.60(+0.33%)
Oct 07, 2022 181.86 184.88 179.40 181.72 21,139 -2.31(-1.25%)
Oct 06, 2022 186.57 186.57 183.91 184.03 9,003 -1.96(-1.05%)
Oct 05, 2022 187.43 187.78 184.52 185.99 9,722 -1.46(-0.78%)
Oct 04, 2022 187.24 188.94 185.67 187.44 10,263 +2.22(+1.20%)
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.