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 )

238.35 +4.13 (+1.76%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 164.00 176.05 159.71 170.38 41,710 +11.94(+7.54%)
Mar 30, 2009 153.55 159.55 149.63 158.44 26,806 -13.88(-8.05%)
Mar 26, 2009 162.00 174.69 156.00 172.32 63,739 +12.42(+7.77%)
Mar 25, 2009 174.60 181.99 155.70 159.90 46,000 -9.37(-5.54%)
Mar 24, 2009 183.50 198.00 169.00 169.27 49,371 -17.41(-9.33%)
Mar 23, 2009 186.80 187.44 181.47 186.68 25,400 +20.28(+12.19%)
Mar 20, 2009 185.91 189.80 165.72 166.40 26,213 -17.04(-9.29%)
Mar 19, 2009 192.47 193.00 183.00 183.44 12,400 -8.36(-4.36%)
Mar 18, 2009 183.13 200.83 183.00 191.80 26,170 +8.30(+4.52%)
Mar 17, 2009 177.65 184.81 172.30 183.50 17,088 +4.90(+2.74%)
Mar 16, 2009 185.29 190.14 178.01 178.60 10,429 -6.50(-3.51%)
Mar 13, 2009 192.60 193.27 185.10 185.10 0 -7.50(-3.89%)
Mar 12, 2009 171.34 196.74 167.45 192.60 22,554 +21.26(+12.41%)
Mar 11, 2009 173.42 178.20 166.24 171.34 27,401 -4.04(-2.30%)
Mar 10, 2009 147.85 178.75 147.85 175.38 28,582 +28.28(+19.23%)
Mar 09, 2009 137.20 148.12 137.07 147.10 29,361 +9.28(+6.73%)
Mar 06, 2009 136.91 141.60 133.00 137.82 0 +1.23(+0.90%)
Mar 05, 2009 139.10 143.75 134.77 136.59 13,652 -3.26(-2.33%)
Mar 04, 2009 135.82 145.25 134.97 139.85 24,594 +1.83(+1.33%)
Mar 02, 2009 138.45 144.00 135.00 138.02 17,140 -2.38(-1.70%)
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%)
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.