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 )

217.14 +1.23 (+0.57%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 264.34 268.26 262.63 266.26 33,861 +1.98(+0.75%)
Jul 30, 2019 264.57 266.62 259.47 264.29 26,471 -1.53(-0.58%)
Jul 29, 2019 267.36 271.88 264.90 265.81 27,318 -1.16(-0.43%)
Jul 26, 2019 265.96 268.04 265.48 266.97 12,658 +1.64(+0.62%)
Jul 25, 2019 266.76 267.26 265.33 265.33 6,672 -2.92(-1.09%)
Jul 24, 2019 265.57 268.25 264.34 268.25 14,657 +2.52(+0.95%)
Jul 23, 2019 263.67 265.73 262.78 265.73 15,167 +2.32(+0.88%)
Jul 22, 2019 264.93 264.93 261.18 263.40 10,744 -1.06(-0.40%)
Jul 19, 2019 268.94 269.32 264.46 264.46 16,596 -4.53(-1.68%)
Jul 18, 2019 269.11 271.32 265.06 268.99 25,274 -0.16(-0.06%)
Jul 17, 2019 268.81 272.87 267.98 269.15 14,623 +0.04(+0.02%)
Jul 16, 2019 266.28 269.14 265.95 269.11 24,359 +2.54(+0.95%)
Jul 15, 2019 268.87 269.88 263.49 266.57 21,550 -2.25(-0.84%)
Jul 12, 2019 276.43 276.43 268.82 268.82 29,396 -7.04(-2.55%)
Jul 11, 2019 279.91 280.12 275.33 275.86 29,566 -4.03(-1.44%)
Jul 10, 2019 277.52 280.62 276.75 279.89 21,859 +3.18(+1.15%)
Jul 09, 2019 268.63 276.71 267.76 276.71 24,021 +8.25(+3.07%)
Jul 08, 2019 265.96 269.73 265.96 268.47 17,854 +2.16(+0.81%)
Jul 05, 2019 267.33 268.83 265.02 266.31 17,300 -2.43(-0.90%)
Jul 03, 2019 267.65 268.74 266.05 268.74 11,814 +1.08(+0.40%)
Jul 02, 2019 262.31 267.65 262.31 267.65 13,977 +5.54(+2.12%)
Jul 01, 2019 263.77 265.27 260.36 262.11 21,537 -1.17(-0.44%)
Jun 28, 2019 263.33 268.45 261.36 263.28 30,239 +0.70(+0.27%)
Jun 27, 2019 261.72 262.58 259.08 262.58 24,089 +4.12(+1.60%)
Jun 26, 2019 265.68 265.68 258.45 258.45 27,255 -6.88(-2.59%)
Jun 25, 2019 265.87 268.43 265.19 265.34 12,533 -0.21(-0.08%)
Jun 24, 2019 265.56 268.68 263.85 265.54 20,046 -0.11(-0.04%)
Jun 21, 2019 272.77 273.28 263.49 265.66 37,835 -8.87(-3.23%)
Jun 20, 2019 276.50 277.21 274.44 274.52 9,886 -0.63(-0.23%)
Jun 19, 2019 273.00 275.16 271.11 275.16 16,709 +2.50(+0.92%)
Jun 18, 2019 274.50 276.71 268.26 272.66 38,971 -1.06(-0.39%)
Jun 17, 2019 275.16 275.16 272.73 273.72 22,762 -1.02(-0.37%)
Jun 14, 2019 269.82 274.74 269.14 274.74 11,955 +4.56(+1.69%)
Jun 13, 2019 270.76 270.81 266.64 270.18 9,929 +0.26(+0.09%)
Jun 12, 2019 268.33 269.92 266.70 269.92 7,336 +1.71(+0.64%)
Jun 11, 2019 267.54 268.22 263.78 268.22 15,063 +1.37(+0.51%)
Jun 10, 2019 267.33 267.68 265.06 266.85 8,285 -0.60(-0.22%)
Jun 07, 2019 265.26 268.11 265.26 267.45 8,298 +2.22(+0.84%)
Jun 06, 2019 266.71 266.76 265.05 265.23 6,619 -1.65(-0.62%)
Jun 05, 2019 265.17 269.18 263.99 266.88 11,304 +1.91(+0.72%)
Jun 04, 2019 261.52 264.97 260.08 264.97 12,630 +5.03(+1.94%)
Jun 03, 2019 261.99 261.99 258.16 259.93 7,152 -1.71(-0.65%)
May 31, 2019 263.13 265.26 260.60 261.64 12,517 -2.82(-1.07%)
May 30, 2019 265.30 267.73 263.49 264.46 6,779 -0.39(-0.15%)
May 29, 2019 268.68 268.68 264.85 264.85 5,275 -4.95(-1.83%)
May 28, 2019 273.69 274.46 269.53 269.80 12,543 -3.92(-1.43%)
May 24, 2019 272.73 274.08 272.66 273.72 7,876 +2.06(+0.76%)
May 23, 2019 272.73 275.02 271.36 271.67 5,687 -1.99(-0.73%)
May 22, 2019 274.10 274.74 269.96 273.66 9,460 -0.99(-0.36%)
May 21, 2019 275.14 275.15 272.41 274.64 9,143 +0.73(+0.27%)
May 20, 2019 274.20 274.44 272.31 273.91 7,787 -0.97(-0.35%)
May 17, 2019 276.14 276.14 273.46 274.89 8,720 -2.02(-0.73%)
May 16, 2019 276.71 279.33 275.44 276.90 31,196 +0.25(+0.09%)
May 15, 2019 276.19 279.98 275.60 276.66 28,875 -0.75(-0.27%)
May 14, 2019 272.74 278.35 272.16 277.40 35,788 +5.67(+2.09%)
May 13, 2019 269.26 273.19 269.26 271.73 8,920 +0.00(+0.00%)
May 10, 2019 271.88 272.85 270.00 271.73 10,830 -0.55(-0.20%)
May 09, 2019 270.66 272.28 268.60 272.28 5,661 +0.68(+0.25%)
May 08, 2019 271.67 274.12 270.04 271.59 11,633 -0.04(-0.01%)
May 07, 2019 276.69 276.69 271.63 271.63 21,511 -5.05(-1.82%)
May 06, 2019 273.66 278.02 272.39 276.68 9,073 +1.02(+0.37%)
May 03, 2019 273.59 276.71 271.95 275.66 12,939 +3.09(+1.13%)
May 02, 2019 272.13 273.86 271.11 272.57 20,508 +0.62(+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.