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 )

259.38 USD -3.11 (-1.18%)
Official Closing Price Updated: 4:10 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 371.80 377.31 369.39 374.50 24,075 +2.78(+0.75%)
Jul 30, 2019 372.12 375.00 364.95 371.72 18,821 -2.15(-0.58%)
Jul 29, 2019 376.05 382.40 372.59 373.87 19,423 -1.63(-0.43%)
Jul 26, 2019 374.08 377.00 373.40 375.50 9,000 +2.31(+0.62%)
Jul 25, 2019 375.20 375.90 373.19 373.19 4,744 -4.11(-1.09%)
Jul 24, 2019 373.53 377.30 371.80 377.30 10,421 +3.55(+0.95%)
Jul 23, 2019 370.86 373.75 369.60 373.75 10,784 +3.27(+0.88%)
Jul 22, 2019 372.62 372.62 367.35 370.48 7,639 -1.49(-0.40%)
Jul 19, 2019 378.27 378.80 371.97 371.97 11,800 -6.37(-1.68%)
Jul 18, 2019 378.50 381.62 372.81 378.34 17,970 -0.22(-0.06%)
Jul 17, 2019 378.08 383.80 376.91 378.56 10,397 +0.06(+0.02%)
Jul 16, 2019 374.53 378.55 374.06 378.50 17,319 +3.57(+0.95%)
Jul 15, 2019 378.17 379.59 370.60 374.93 15,322 -3.17(-0.84%)
Jul 12, 2019 388.80 388.80 378.10 378.10 20,900 -9.90(-2.55%)
Jul 11, 2019 393.69 393.99 387.25 388.00 21,021 -5.67(-1.44%)
Jul 10, 2019 390.33 394.70 389.25 393.67 15,542 +4.47(+1.15%)
Jul 09, 2019 377.83 389.20 376.61 389.20 17,079 +11.60(+3.07%)
Jul 08, 2019 374.07 379.38 374.07 377.60 12,694 +3.04(+0.81%)
Jul 05, 2019 376.00 378.11 372.76 374.56 12,300 -3.42(-0.90%)
Jul 03, 2019 376.45 377.98 374.20 377.98 8,400 +1.52(+0.40%)
Jul 02, 2019 368.94 376.46 368.94 376.46 9,938 +7.80(+2.12%)
Jul 01, 2019 371.00 373.10 366.20 368.66 15,313 -1.64(-0.44%)
Jun 28, 2019 370.37 377.58 367.60 370.30 21,500 +0.98(+0.27%)
Jun 27, 2019 368.11 369.32 364.40 369.32 17,127 +5.80(+1.60%)
Jun 26, 2019 373.68 373.68 363.52 363.52 19,378 -9.68(-2.59%)
Jun 25, 2019 373.95 377.55 373.00 373.20 8,911 -0.29(-0.08%)
Jun 24, 2019 373.51 377.90 371.11 373.49 14,253 -0.16(-0.04%)
Jun 21, 2019 383.66 384.37 370.60 373.65 26,900 -12.47(-3.23%)
Jun 20, 2019 388.90 389.90 386.00 386.12 7,029 -0.89(-0.23%)
Jun 19, 2019 383.98 387.01 381.32 387.01 11,880 +3.51(+0.92%)
Jun 18, 2019 386.08 389.20 377.31 383.50 27,708 -1.49(-0.39%)
Jun 17, 2019 387.01 387.01 383.60 384.99 16,184 -1.43(-0.37%)
Jun 14, 2019 379.50 386.42 378.55 386.42 8,500 +6.41(+1.69%)
Jun 13, 2019 380.83 380.90 375.03 380.01 7,060 +0.36(+0.09%)
Jun 12, 2019 377.41 379.65 375.11 379.65 5,216 +2.40(+0.64%)
Jun 11, 2019 376.30 377.25 371.01 377.25 10,710 +1.92(+0.51%)
Jun 10, 2019 376.00 376.50 372.81 375.33 5,891 -0.84(-0.22%)
Jun 07, 2019 373.09 377.10 373.09 376.17 5,900 +3.12(+0.84%)
Jun 06, 2019 375.13 375.20 372.80 373.05 4,706 -2.32(-0.62%)
Jun 05, 2019 372.96 378.61 371.30 375.37 8,037 +2.69(+0.72%)
Jun 04, 2019 367.83 372.68 365.80 372.68 8,980 +7.08(+1.94%)
Jun 03, 2019 368.49 368.49 363.10 365.60 5,085 -2.40(-0.65%)
May 31, 2019 370.10 373.09 366.54 368.00 8,900 -3.97(-1.07%)
May 30, 2019 373.15 376.56 370.60 371.97 4,820 -0.55(-0.15%)
May 29, 2019 377.90 377.90 372.52 372.52 3,751 -6.96(-1.83%)
May 28, 2019 384.95 386.03 379.10 379.48 8,918 -5.51(-1.43%)
May 24, 2019 383.60 385.50 383.50 384.99 5,600 +2.89(+0.76%)
May 23, 2019 383.60 386.82 381.67 382.10 4,044 -2.80(-0.73%)
May 22, 2019 385.52 386.42 379.70 384.90 6,726 -1.39(-0.36%)
May 21, 2019 386.99 387.00 383.15 386.29 6,501 +1.03(+0.27%)
May 20, 2019 385.67 386.00 383.00 385.26 5,537 -1.37(-0.35%)
May 17, 2019 388.40 388.40 384.62 386.63 6,200 -2.84(-0.73%)
May 16, 2019 389.20 392.88 387.40 389.47 22,180 +0.35(+0.09%)
May 15, 2019 388.47 393.80 387.64 389.12 20,530 -1.05(-0.27%)
May 14, 2019 383.61 391.50 382.80 390.17 25,445 +7.98(+2.09%)
May 13, 2019 378.72 384.24 378.72 382.19 6,342 +0.00(+0.00%)
May 10, 2019 382.40 383.76 379.77 382.19 7,700 -0.77(-0.20%)
May 09, 2019 380.68 382.96 377.79 382.96 4,025 +0.96(+0.25%)
May 08, 2019 382.10 385.55 379.82 382.00 8,271 -0.05(-0.01%)
May 07, 2019 389.17 389.17 382.05 382.05 15,294 -7.10(-1.82%)
May 06, 2019 384.90 391.04 383.12 389.15 6,451 +1.43(+0.37%)
May 03, 2019 384.81 389.19 382.51 387.72 9,200 -0.15(-0.04%)
May 02, 2019 387.25 389.71 385.80 387.87 14,412 +0.88(+0.23%)
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.