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 )

223.24 +1.34 (+0.60%)
Streaming Delayed Price Updated: 1:58 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 390.62 390.62 377.30 379.45 4,763 -12.93(-3.30%)
Feb 28, 2012 400.11 400.11 392.38 392.38 2,542 -7.16(-1.79%)
Feb 27, 2012 399.80 401.00 398.66 399.54 1,204 -0.61(-0.15%)
Feb 24, 2012 401.01 401.55 397.66 400.15 1,195 -3.35(-0.83%)
Feb 23, 2012 395.00 403.50 391.78 403.50 6,781 +8.42(+2.13%)
Feb 22, 2012 400.00 400.75 395.08 395.08 4,093 -4.91(-1.23%)
Feb 21, 2012 400.00 400.18 399.99 399.99 1,498 -1.01(-0.25%)
Feb 17, 2012 399.25 403.00 399.14 401.00 2,416 +1.01(+0.25%)
Feb 16, 2012 398.30 401.05 394.86 399.99 5,862 +0.08(+0.02%)
Feb 15, 2012 407.09 407.09 396.92 399.91 3,180 -3.82(-0.95%)
Feb 14, 2012 404.99 406.98 403.73 403.73 2,224 -3.30(-0.81%)
Feb 13, 2012 404.64 407.03 404.35 407.03 1,093 +8.81(+2.21%)
Feb 10, 2012 401.50 405.20 398.22 398.22 5,790 -7.31(-1.80%)
Feb 09, 2012 410.61 410.61 405.53 405.53 1,427 -1.49(-0.37%)
Feb 08, 2012 408.83 408.83 407.00 407.02 1,440 -1.81(-0.44%)
Feb 07, 2012 404.67 410.00 404.67 408.83 4,705 +3.46(+0.85%)
Feb 06, 2012 407.49 408.94 403.46 405.37 5,681 -6.60(-1.60%)
Feb 03, 2012 410.00 413.50 405.69 411.97 3,511 +12.73(+3.19%)
Feb 02, 2012 398.39 404.49 398.39 399.24 3,479 -0.76(-0.19%)
Feb 01, 2012 390.05 400.00 390.05 400.00 5,005 +12.00(+3.09%)
Jan 31, 2012 391.50 391.50 383.44 388.00 4,839 +1.97(+0.51%)
Jan 30, 2012 389.80 390.00 385.87 386.03 2,055 -6.62(-1.69%)
Jan 27, 2012 384.99 393.60 384.99 392.65 3,729 +8.14(+2.12%)
Jan 26, 2012 381.00 385.99 379.00 384.51 3,217 +2.51(+0.66%)
Jan 25, 2012 373.14 382.00 373.00 382.00 2,381 +8.00(+2.14%)
Jan 24, 2012 371.01 377.05 371.01 374.00 4,682 -1.06(-0.28%)
Jan 23, 2012 373.43 378.99 373.43 375.06 1,300 +1.55(+0.41%)
Jan 20, 2012 365.50 373.51 365.50 373.51 4,117 +7.90(+2.16%)
Jan 19, 2012 368.86 372.71 365.50 365.61 2,635 -2.87(-0.78%)
Jan 18, 2012 363.35 368.48 363.35 368.48 2,353 +2.49(+0.68%)
Jan 17, 2012 366.04 369.50 361.02 365.99 5,231 +1.91(+0.52%)
Jan 13, 2012 362.53 365.61 362.53 364.08 3,563 -4.92(-1.33%)
Jan 12, 2012 364.98 370.04 364.98 369.00 3,062 +5.16(+1.42%)
Jan 11, 2012 361.52 363.84 359.00 363.84 1,518 +1.14(+0.31%)
Jan 10, 2012 354.78 363.98 354.45 362.70 4,288 +12.10(+3.45%)
Jan 09, 2012 357.26 357.26 348.00 350.60 10,027 -5.36(-1.51%)
Jan 06, 2012 365.54 367.00 355.96 355.96 5,114 -8.51(-2.33%)
Jan 05, 2012 361.71 366.31 359.11 364.47 2,094 +1.41(+0.39%)
Jan 04, 2012 368.98 370.58 361.11 363.06 6,232 -6.97(-1.88%)
Dec 30, 2011 374.28 374.28 370.03 370.03 2,027 -4.09(-1.09%)
Dec 29, 2011 369.39 374.12 369.39 374.12 2,548 +6.12(+1.66%)
Dec 28, 2011 366.00 370.89 366.00 368.00 1,364 -8.64(-2.29%)
Dec 27, 2011 372.23 376.64 366.88 376.64 3,075 +5.10(+1.37%)
Dec 23, 2011 378.68 379.96 371.50 371.54 3,504 -8.68(-2.28%)
Dec 21, 2011 382.52 382.52 367.58 380.22 6,767 -3.72(-0.97%)
Dec 20, 2011 371.75 385.11 369.97 383.94 11,367 +20.94(+5.77%)
Dec 19, 2011 359.00 366.87 355.12 363.00 10,437 +4.57(+1.28%)
Dec 16, 2011 354.21 358.66 349.00 358.43 66,427 +4.79(+1.35%)
Dec 15, 2011 359.56 359.56 351.04 353.64 15,057 -2.34(-0.66%)
Dec 14, 2011 350.03 357.03 348.00 355.98 13,247 +4.97(+1.42%)
Dec 13, 2011 356.64 359.20 350.10 351.01 11,621 -2.99(-0.84%)
Dec 12, 2011 373.21 373.21 350.10 354.00 14,972 -26.08(-6.86%)
Dec 09, 2011 367.35 380.08 367.35 380.08 6,158 +16.42(+4.52%)
Dec 08, 2011 376.61 376.61 361.92 363.66 5,312 -19.25(-5.03%)
Dec 07, 2011 378.00 383.58 373.11 382.91 5,375 -5.04(-1.30%)
Dec 06, 2011 383.23 389.55 376.43 387.95 43,114 +6.95(+1.82%)
Dec 05, 2011 385.00 385.17 376.76 381.00 4,675 +0.62(+0.16%)
Dec 02, 2011 390.34 390.34 375.81 380.38 6,453 -2.65(-0.69%)
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.