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 )

225.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 434.80 435.77 433.08 434.99 2,610 +1.94(+0.45%)
Jul 28, 2017 434.59 436.00 432.24 433.05 3,839 -1.54(-0.35%)
Jul 27, 2017 431.25 435.00 431.25 434.59 3,899 -0.09(-0.02%)
Jul 26, 2017 431.93 435.26 431.93 434.68 2,692 +1.23(+0.28%)
Jul 25, 2017 432.40 434.61 432.24 433.45 3,549 +1.46(+0.34%)
Jul 24, 2017 433.18 434.33 430.74 431.99 8,249 -2.58(-0.59%)
Jul 21, 2017 433.83 435.90 433.83 434.57 6,308 +3.32(+0.77%)
Jul 20, 2017 431.88 431.88 431.25 431.25 1,580 +0.75(+0.17%)
Jul 19, 2017 430.70 431.37 423.01 430.50 4,307 -2.11(-0.49%)
Jul 18, 2017 429.57 432.61 429.25 432.61 3,310 +2.32(+0.54%)
Jul 17, 2017 424.77 430.32 424.76 430.29 9,654 +6.56(+1.55%)
Jul 14, 2017 420.15 423.73 419.29 423.73 5,411 +4.44(+1.06%)
Jul 13, 2017 423.52 423.52 418.80 419.29 2,788 -4.08(-0.96%)
Jul 12, 2017 423.24 423.49 420.16 423.37 4,600 +3.48(+0.83%)
Jul 11, 2017 419.10 423.21 417.02 419.89 5,287 +1.38(+0.33%)
Jul 10, 2017 420.50 421.00 418.51 418.51 3,983 -3.26(-0.77%)
Jul 07, 2017 414.93 421.99 414.93 421.77 9,799 +7.99(+1.93%)
Jul 06, 2017 417.93 417.93 413.34 413.78 6,301 -6.27(-1.49%)
Jul 05, 2017 422.00 423.42 418.01 420.05 8,496 -3.52(-0.83%)
Jul 03, 2017 422.97 424.63 416.39 423.57 14,749 +2.11(+0.50%)
Jun 30, 2017 424.00 430.75 417.73 421.46 29,858 +0.69(+0.16%)
Jun 29, 2017 423.60 423.60 420.32 420.77 3,295 -1.73(-0.41%)
Jun 28, 2017 419.52 424.41 419.52 422.50 6,069 +0.51(+0.12%)
Jun 27, 2017 425.79 425.79 421.84 421.99 4,063 -4.35(-1.02%)
Jun 26, 2017 424.32 428.47 422.58 426.34 9,894 +2.02(+0.48%)
Jun 23, 2017 422.70 428.01 420.69 424.32 12,537 +4.05(+0.96%)
Jun 22, 2017 419.95 420.54 414.17 420.27 19,622 -0.61(-0.14%)
Jun 21, 2017 428.67 428.67 419.95 420.88 9,185 -5.82(-1.36%)
Jun 20, 2017 429.00 430.70 425.10 426.70 14,728 -4.33(-1.00%)
Jun 19, 2017 430.99 433.60 426.52 431.03 14,739 -0.18(-0.04%)
Jun 16, 2017 424.00 431.84 423.94 431.21 15,588 +0.92(+0.21%)
Jun 15, 2017 424.70 430.29 423.77 430.29 10,097 +1.81(+0.42%)
Jun 14, 2017 433.55 433.55 427.20 428.48 9,485 -6.05(-1.39%)
Jun 13, 2017 436.18 436.18 432.35 434.53 6,136 -1.27(-0.29%)
Jun 12, 2017 428.11 437.35 428.11 435.80 8,809 +6.90(+1.61%)
Jun 09, 2017 420.50 428.90 420.50 428.90 6,319 +10.90(+2.61%)
Jun 08, 2017 420.00 421.21 416.72 418.00 8,866 -1.64(-0.39%)
Jun 07, 2017 419.24 422.75 418.41 419.64 5,235 +2.04(+0.49%)
Jun 06, 2017 421.61 423.01 417.60 417.60 8,325 -5.30(-1.25%)
Jun 05, 2017 427.10 427.10 420.20 422.90 9,362 -3.45(-0.81%)
Jun 02, 2017 414.28 427.39 414.28 426.35 12,138 +11.60(+2.80%)
Jun 01, 2017 413.13 414.75 410.85 414.75 8,264 +2.61(+0.63%)
May 31, 2017 412.10 413.05 406.51 412.14 6,656 +0.69(+0.17%)
May 30, 2017 411.00 415.10 410.35 411.45 6,458 -4.52(-1.09%)
May 26, 2017 409.20 420.20 409.20 415.97 11,892 +5.95(+1.45%)
May 25, 2017 410.54 411.00 409.60 410.02 2,594 +0.10(+0.02%)
May 24, 2017 410.01 410.01 408.20 409.92 5,442 +0.16(+0.04%)
May 23, 2017 410.30 412.01 406.98 409.76 5,065 -0.36(-0.09%)
May 22, 2017 413.55 413.75 409.31 410.12 6,740 -3.02(-0.73%)
May 19, 2017 410.58 414.27 410.17 413.14 7,725 +1.81(+0.44%)
May 18, 2017 410.72 413.95 409.99 411.33 6,321 +0.66(+0.16%)
May 17, 2017 411.45 414.68 410.55 410.67 7,434 -3.71(-0.90%)
May 16, 2017 417.43 417.77 412.72 414.38 12,050 -0.29(-0.07%)
May 15, 2017 414.60 417.78 413.92 414.67 6,443 +0.67(+0.16%)
May 12, 2017 415.36 421.70 411.34 414.00 8,842 -3.85(-0.92%)
May 11, 2017 429.13 429.13 416.82 417.85 9,476 -8.26(-1.94%)
May 10, 2017 410.65 430.43 410.65 426.11 10,023 +12.95(+3.13%)
May 09, 2017 409.25 413.16 409.23 413.16 4,891 +1.04(+0.25%)
May 08, 2017 409.59 412.12 407.08 412.12 5,906 +0.80(+0.19%)
May 05, 2017 415.10 415.10 407.67 411.32 8,960 -3.93(-0.95%)
May 04, 2017 427.30 427.30 411.08 415.25 5,996 -12.44(-2.91%)
May 03, 2017 431.80 431.80 424.20 427.69 7,939 -3.00(-0.70%)
May 02, 2017 436.84 436.84 424.81 430.69 10,528 -1.70(-0.39%)
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.