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 )

254.70 USD -0.66 (-0.26%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 430.24 433.99 422.54 429.27 9,460 -4.92(-1.13%)
Jul 28, 2016 435.00 435.00 430.02 434.19 6,834 -0.31(-0.07%)
Jul 27, 2016 434.98 434.98 425.87 434.50 5,549 +1.76(+0.41%)
Jul 26, 2016 432.10 433.03 430.66 432.74 5,027 +2.40(+0.56%)
Jul 25, 2016 429.53 432.49 429.53 430.34 4,845 -1.76(-0.41%)
Jul 22, 2016 434.58 434.99 430.00 432.10 5,435 -0.89(-0.21%)
Jul 21, 2016 434.20 440.42 430.00 432.99 13,938 -1.00(-0.23%)
Jul 20, 2016 423.70 434.57 423.70 433.99 7,178 +13.54(+3.22%)
Jul 19, 2016 419.60 422.85 419.60 420.45 4,818 -0.82(-0.19%)
Jul 18, 2016 420.60 423.99 420.60 421.27 3,715 -0.53(-0.13%)
Jul 15, 2016 423.44 423.44 415.57 421.80 2,545 -1.63(-0.38%)
Jul 14, 2016 421.48 425.97 419.39 423.43 11,023 +2.23(+0.53%)
Jul 13, 2016 423.01 423.01 412.60 421.20 7,429 -1.80(-0.43%)
Jul 12, 2016 414.41 423.47 414.41 423.00 3,226 +8.59(+2.07%)
Jul 11, 2016 422.06 428.13 410.39 414.41 7,687 -5.57(-1.33%)
Jul 08, 2016 413.85 425.15 419.99 419.98 10,268 -0.01(-0.00%)
Jul 07, 2016 414.96 420.53 414.96 419.99 2,566 +4.40(+1.06%)
Jul 06, 2016 409.21 418.01 409.21 415.59 5,924 +5.38(+1.31%)
Jul 05, 2016 405.14 415.24 405.14 410.21 3,776 +0.98(+0.24%)
Jul 01, 2016 407.00 409.23 409.23 409.23 1,800 +0.00(+0.00%)
Jun 30, 2016 399.71 411.53 399.71 409.23 7,411 +14.18(+3.59%)
Jun 29, 2016 391.61 395.69 391.61 395.05 5,855 +10.34(+2.69%)
Jun 28, 2016 383.95 386.42 382.41 384.71 3,642 +12.99(+3.49%)
Jun 27, 2016 367.10 375.47 367.10 371.72 7,424 +4.17(+1.13%)
Jun 24, 2016 365.40 369.54 364.75 367.55 13,241 -0.77(-0.21%)
Jun 23, 2016 367.16 370.26 367.16 368.32 4,902 +2.16(+0.59%)
Jun 22, 2016 371.99 371.99 366.16 366.16 2,248 +0.81(+0.22%)
Jun 21, 2016 370.55 370.55 365.35 365.35 2,579 -1.25(-0.34%)
Jun 20, 2016 366.89 369.00 366.60 366.60 3,506 +2.22(+0.61%)
Jun 17, 2016 368.28 368.58 364.38 364.38 12,700 -3.72(-1.01%)
Jun 16, 2016 370.36 370.36 367.11 368.10 1,286 +0.10(+0.03%)
Jun 15, 2016 371.78 371.78 368.00 368.00 2,838 -0.29(-0.08%)
Jun 14, 2016 368.29 368.85 367.77 368.29 2,885 +2.52(+0.69%)
Jun 13, 2016 366.70 375.14 365.77 365.77 1,752 -2.25(-0.61%)
Jun 10, 2016 373.39 373.53 365.96 368.02 6,022 +1.15(+0.31%)
Jun 09, 2016 370.62 370.62 366.87 366.87 3,048 -4.08(-1.10%)
Jun 08, 2016 370.74 370.95 369.62 370.95 2,181 +2.24(+0.61%)
Jun 07, 2016 371.20 373.05 368.71 368.71 4,435 +0.39(+0.11%)
Jun 06, 2016 372.74 372.74 368.32 368.32 7,384 -2.60(-0.70%)
Jun 03, 2016 370.96 371.99 369.42 370.92 4,081 -1.08(-0.29%)
Jun 02, 2016 370.00 373.75 368.83 372.00 8,986 +2.00(+0.54%)
Jun 01, 2016 368.21 370.27 364.01 370.00 4,613 +3.65(+1.00%)
May 31, 2016 366.35 366.35 366.35 366.35 3,693 -3.91(-1.06%)
May 27, 2016 368.00 370.26 370.26 370.26 2,200 +3.36(+0.92%)
May 26, 2016 369.00 370.00 366.83 366.90 1,369 -0.70(-0.19%)
May 25, 2016 370.01 372.00 367.56 367.60 2,114 -5.40(-1.45%)
May 24, 2016 366.12 374.50 366.12 373.00 2,094 +7.73(+2.12%)
May 23, 2016 365.27 365.27 365.27 365.27 676 -3.45(-0.94%)
May 20, 2016 368.20 369.58 367.41 368.72 2,981 -2.26(-0.61%)
May 19, 2016 371.49 371.49 370.00 370.98 6,796 -0.58(-0.16%)
May 18, 2016 375.13 375.77 371.56 371.56 2,659 -8.55(-2.25%)
May 17, 2016 379.61 382.94 378.61 380.11 2,844 -7.58(-1.96%)
May 16, 2016 387.44 387.69 387.44 387.69 1,388 +5.69(+1.49%)
May 13, 2016 375.03 382.16 375.03 382.00 2,216 -0.76(-0.20%)
May 12, 2016 383.75 385.53 382.37 382.76 2,951 +0.76(+0.20%)
May 11, 2016 386.60 386.60 382.00 382.00 2,840 -4.60(-1.19%)
May 10, 2016 387.00 392.20 386.60 386.60 7,179 -2.39(-0.61%)
May 09, 2016 387.00 388.99 386.24 388.99 15,266 +2.77(+0.72%)
May 06, 2016 386.22 386.22 386.22 386.22 956 -4.00(-1.03%)
May 05, 2016 390.22 390.22 390.22 390.22 931 +0.22(+0.06%)
May 04, 2016 390.00 390.20 387.00 390.00 7,908 -2.01(-0.51%)
May 03, 2016 391.01 393.20 390.00 392.01 2,771 +4.03(+1.04%)
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.