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 )

221.90 -7.72 (-3.36%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 437.81 440.41 437.81 440.41 4,054 +5.07(+1.16%)
Feb 26, 2015 441.00 441.00 435.34 435.34 1,855 -5.68(-1.29%)
Feb 25, 2015 441.02 441.02 441.02 441.02 1,307 +6.27(+1.44%)
Feb 24, 2015 431.60 434.75 430.77 434.75 923 -0.27(-0.06%)
Feb 23, 2015 436.77 436.77 435.02 435.02 1,646 +1.04(+0.24%)
Feb 20, 2015 424.85 436.44 424.00 433.98 4,532 +0.48(+0.11%)
Feb 19, 2015 435.01 440.00 433.50 433.50 1,441 -9.50(-2.14%)
Feb 18, 2015 451.54 451.54 434.16 443.00 3,450 -10.00(-2.21%)
Feb 17, 2015 459.05 459.05 453.00 453.00 1,184 -0.22(-0.05%)
Feb 13, 2015 457.00 453.22 453.22 453.22 1,600 -6.93(-1.51%)
Feb 12, 2015 460.00 460.15 454.30 460.15 1,963 +7.07(+1.56%)
Feb 11, 2015 453.08 453.08 453.08 453.08 1,280 +3.95(+0.88%)
Feb 10, 2015 449.13 449.13 449.13 449.13 1,361 -0.86(-0.19%)
Feb 09, 2015 451.87 451.87 449.99 449.99 1,361 -10.77(-2.34%)
Feb 06, 2015 460.52 462.50 455.02 460.76 2,653 -12.25(-2.59%)
Feb 05, 2015 460.00 473.01 460.00 473.01 2,045 +13.00(+2.83%)
Feb 04, 2015 460.01 460.01 460.01 460.01 1,481 -1.87(-0.40%)
Feb 03, 2015 450.35 461.88 450.35 461.88 1,946 +5.25(+1.15%)
Feb 02, 2015 464.27 464.27 454.50 456.63 3,378 -7.21(-1.55%)
Jan 30, 2015 475.11 475.15 463.84 463.84 3,916 -13.52(-2.83%)
Jan 29, 2015 474.32 477.36 474.32 477.36 1,331 +6.81(+1.45%)
Jan 28, 2015 476.00 476.00 470.55 470.55 2,417 -1.27(-0.27%)
Jan 27, 2015 475.00 475.00 471.00 471.82 1,810 -3.15(-0.66%)
Jan 26, 2015 482.85 483.00 473.00 474.97 4,635 -6.93(-1.44%)
Jan 23, 2015 486.10 486.25 481.90 481.90 1,397 +4.65(+0.97%)
Jan 22, 2015 455.85 477.25 461.00 477.25 4,973 +16.25(+3.52%)
Jan 21, 2015 467.00 467.00 461.00 461.00 2,257 +1.49(+0.32%)
Jan 20, 2015 461.45 461.45 459.51 459.51 1,713 -10.49(-2.23%)
Jan 16, 2015 461.62 470.00 450.00 470.00 2,809 +7.00(+1.51%)
Jan 15, 2015 457.93 463.17 457.93 463.00 2,384 -9.17(-1.94%)
Jan 14, 2015 479.50 479.50 472.17 472.17 1,244 +2.33(+0.50%)
Jan 13, 2015 468.25 469.84 463.04 469.84 2,260 +1.59(+0.34%)
Jan 12, 2015 466.81 469.77 460.32 468.25 2,180 -7.93(-1.67%)
Jan 09, 2015 437.63 482.80 437.63 476.18 3,752 +21.33(+4.69%)
Jan 08, 2015 446.07 454.85 444.49 454.85 1,540 +6.92(+1.54%)
Jan 07, 2015 441.93 455.99 439.91 447.93 5,564 +6.31(+1.43%)
Jan 06, 2015 438.63 443.00 432.00 441.62 3,806 +2.54(+0.58%)
Jan 05, 2015 438.54 442.00 431.04 439.08 2,528 -1.38(-0.31%)
Jan 02, 2015 431.87 440.46 431.87 440.46 2,051 +3.28(+0.75%)
Dec 31, 2014 435.00 437.18 437.18 437.18 2,800 -2.58(-0.59%)
Dec 30, 2014 453.46 453.46 439.76 439.76 2,682 -12.34(-2.73%)
Dec 29, 2014 455.25 455.25 445.00 452.10 3,768 +7.10(+1.60%)
Dec 26, 2014 444.00 445.00 441.00 445.00 1,031 +5.00(+1.14%)
Dec 24, 2014 458.00 440.00 440.00 440.00 4,100 -8.63(-1.92%)
Dec 23, 2014 444.00 449.00 440.40 448.63 6,972 +13.64(+3.14%)
Dec 22, 2014 425.79 434.99 425.79 434.99 4,080 +14.03(+3.33%)
Dec 19, 2014 416.64 423.35 410.78 420.96 12,528 +1.96(+0.47%)
Dec 18, 2014 406.70 419.00 406.00 419.00 3,134 +7.60(+1.85%)
Dec 17, 2014 400.00 411.40 400.00 411.40 3,346 +13.62(+3.42%)
Dec 16, 2014 395.40 402.88 395.40 397.78 3,846 +0.19(+0.05%)
Dec 15, 2014 407.99 409.99 397.59 397.59 5,314 -9.74(-2.39%)
Dec 12, 2014 414.80 414.80 406.59 407.33 3,352 -5.77(-1.40%)
Dec 11, 2014 414.99 419.57 413.10 413.10 3,905 +0.67(+0.16%)
Dec 10, 2014 409.80 417.00 405.00 412.43 7,527 +2.44(+0.60%)
Dec 09, 2014 400.00 409.99 400.00 409.99 7,117 +7.21(+1.79%)
Dec 08, 2014 400.00 403.00 400.00 402.78 3,268 -2.04(-0.50%)
Dec 05, 2014 399.33 404.82 399.33 404.82 2,078 +2.42(+0.60%)
Dec 04, 2014 405.00 405.00 402.40 402.40 1,733 -0.83(-0.21%)
Dec 03, 2014 403.23 403.23 403.23 403.23 1,062 -3.77(-0.93%)
Dec 02, 2014 406.47 410.00 405.00 407.00 2,816 +9.53(+2.40%)
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.