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 )

228.74 -4.67 (-2.00%)
Official Closing Price Updated: 7:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 139.15 147.43 135.77 140.40 0 -0.70(-0.50%)
Feb 26, 2009 145.03 146.30 139.02 141.10 21,787 -2.73(-1.90%)
Feb 25, 2009 147.51 152.49 141.62 143.83 15,773 -5.66(-3.79%)
Feb 24, 2009 130.08 151.45 128.78 149.49 26,678 +17.43(+13.20%)
Feb 23, 2009 148.88 151.00 125.88 132.06 25,662 -14.43(-9.85%)
Feb 20, 2009 147.20 149.19 140.00 146.49 18,544 -4.22(-2.80%)
Feb 19, 2009 145.70 163.22 147.77 150.71 12,450 -4.71(-3.03%)
Feb 18, 2009 158.48 158.48 145.71 155.42 20,300 -1.40(-0.89%)
Feb 17, 2009 168.00 170.00 156.30 156.82 18,449 -18.15(-10.37%)
Feb 13, 2009 184.56 184.56 173.66 174.97 4,920 -9.59(-5.20%)
Feb 12, 2009 190.67 190.67 171.05 184.56 9,000 -8.01(-4.16%)
Feb 11, 2009 191.48 196.00 191.48 192.57 6,846 +1.84(+0.96%)
Feb 10, 2009 200.00 200.00 189.19 190.73 9,438 -9.55(-4.77%)
Feb 09, 2009 199.44 200.28 196.17 200.28 2,500 -1.11(-0.55%)
Feb 06, 2009 194.35 201.97 192.09 201.39 8,600 +5.44(+2.78%)
Feb 05, 2009 195.75 198.98 191.40 195.95 9,710 -0.55(-0.28%)
Feb 04, 2009 193.96 199.76 190.10 196.50 9,800 +2.51(+1.29%)
Feb 03, 2009 199.00 201.90 189.93 193.99 9,707 -5.02(-2.52%)
Feb 02, 2009 190.45 199.41 186.90 199.01 10,911 +6.57(+3.41%)
Jan 30, 2009 200.60 202.90 191.02 192.44 0 -6.56(-3.30%)
Jan 29, 2009 204.79 205.61 196.71 199.00 9,900 -8.36(-4.03%)
Jan 28, 2009 205.85 209.36 197.88 207.36 16,050 +11.46(+5.85%)
Jan 27, 2009 195.03 204.78 191.57 195.90 13,699 +0.87(+0.45%)
Jan 26, 2009 198.10 201.00 186.81 195.03 16,200 -1.97(-1.00%)
Jan 23, 2009 200.60 204.50 197.00 197.00 17,999 -8.25(-4.02%)
Jan 22, 2009 212.52 220.62 205.25 205.25 14,100 -8.45(-3.95%)
Jan 21, 2009 201.08 215.54 201.08 213.70 17,022 +15.70(+7.93%)
Jan 20, 2009 204.70 204.70 196.00 198.00 15,910 -8.65(-4.19%)
Jan 16, 2009 202.70 208.50 198.19 206.65 11,838 +4.55(+2.25%)
Jan 15, 2009 197.76 207.16 183.15 202.10 19,030 +3.86(+1.95%)
Jan 14, 2009 214.60 214.60 192.22 198.24 20,475 -20.36(-9.31%)
Jan 13, 2009 212.30 222.78 212.30 218.60 10,594 +5.55(+2.61%)
Jan 12, 2009 213.05 218.91 211.07 213.05 16,900 -1.95(-0.91%)
Jan 09, 2009 226.52 228.47 215.00 215.00 15,820 -12.01(-5.29%)
Jan 08, 2009 220.84 229.95 216.95 227.01 13,726 +3.17(+1.42%)
Jan 07, 2009 234.55 234.55 219.36 223.84 14,300 -14.71(-6.17%)
Jan 06, 2009 235.45 245.84 232.45 238.55 18,006 +4.15(+1.77%)
Jan 05, 2009 250.75 251.65 230.30 234.40 18,445 -15.57(-6.23%)
Jan 02, 2009 256.88 266.93 249.97 249.97 0 -4.93(-1.93%)
Jan 01, 2009 260.95 260.95 250.13 254.90 0 +0.00(+0.00%)
Dec 31, 2008 260.95 260.95 250.13 254.90 14,420 -4.09(-1.58%)
Dec 30, 2008 251.80 260.00 247.90 258.99 5,600 +9.14(+3.66%)
Dec 29, 2008 254.00 254.00 243.10 249.85 9,135 -8.15(-3.16%)
Dec 26, 2008 251.72 258.42 251.00 258.00 3,800 +5.38(+2.13%)
Dec 24, 2008 253.33 258.40 251.40 252.62 5,300 +1.27(+0.51%)
Dec 23, 2008 252.55 263.32 249.95 251.35 11,667 -3.15(-1.24%)
Dec 22, 2008 272.00 273.01 242.26 254.50 19,900 -20.50(-7.45%)
Dec 19, 2008 269.00 285.66 256.00 275.00 34,665 +18.10(+7.05%)
Dec 18, 2008 285.01 287.20 255.00 256.90 20,108 -25.10(-8.90%)
Dec 17, 2008 289.00 297.40 275.33 282.00 18,294 -7.60(-2.62%)
Dec 16, 2008 266.45 291.70 266.45 289.60 11,500 +25.10(+9.49%)
Dec 15, 2008 256.00 274.74 249.25 264.50 18,525 +8.50(+3.32%)
Dec 12, 2008 230.94 262.88 227.00 256.00 0 +25.05(+10.85%)
Dec 11, 2008 218.75 235.45 214.80 230.95 28,750 +12.20(+5.58%)
Dec 10, 2008 213.01 220.94 205.18 218.75 14,300 +7.69(+3.64%)
Dec 09, 2008 216.75 232.95 208.84 211.06 20,657 -7.65(-3.50%)
Dec 08, 2008 210.17 227.62 208.22 218.71 22,201 +16.54(+8.18%)
Dec 05, 2008 189.41 202.23 185.45 202.17 14,001 +12.76(+6.74%)
Dec 04, 2008 191.89 207.49 182.52 189.41 13,800 -4.43(-2.29%)
Dec 03, 2008 183.70 213.43 176.32 193.84 35,391 -1.16(-0.59%)
Dec 02, 2008 164.37 204.32 153.26 195.00 29,643 +30.67(+18.66%)
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.