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 )

221.90 -7.72 (-3.36%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 331.90 331.90 318.84 322.68 6,100 -9.85(-2.96%)
Jan 30, 2020 332.05 335.93 332.05 332.53 3,379 -2.17(-0.65%)
Jan 29, 2020 336.96 338.00 330.57 334.70 9,363 -3.10(-0.92%)
Jan 28, 2020 342.15 342.15 336.20 337.80 5,356 -3.15(-0.92%)
Jan 27, 2020 336.14 341.29 336.14 340.95 5,170 +0.78(+0.23%)
Jan 24, 2020 346.20 346.20 339.06 340.17 5,700 -8.63(-2.47%)
Jan 23, 2020 346.02 350.88 344.55 348.80 15,669 +2.60(+0.75%)
Jan 22, 2020 349.68 353.35 346.20 346.20 11,262 -3.22(-0.92%)
Jan 21, 2020 351.69 351.69 348.08 349.42 7,344 +0.10(+0.03%)
Jan 17, 2020 352.95 353.53 349.06 349.32 16,700 -4.16(-1.18%)
Jan 16, 2020 351.87 353.48 348.73 353.48 6,162 +2.57(+0.73%)
Jan 15, 2020 349.00 353.55 347.47 350.91 13,865 +6.03(+1.75%)
Jan 14, 2020 338.68 345.06 336.58 344.88 10,889 +5.63(+1.66%)
Jan 13, 2020 335.57 339.86 335.57 339.25 6,374 +4.39(+1.31%)
Jan 10, 2020 335.60 336.18 333.99 334.86 12,800 -0.05(-0.01%)
Jan 09, 2020 332.30 336.46 332.30 334.91 10,403 +4.01(+1.21%)
Jan 08, 2020 326.40 333.14 325.00 330.90 13,484 +3.54(+1.08%)
Jan 07, 2020 336.73 336.73 324.57 327.36 11,531 -10.11(-3.00%)
Jan 06, 2020 332.00 338.00 332.00 337.47 8,220 +4.86(+1.46%)
Jan 03, 2020 326.99 333.69 326.99 332.61 7,400 +4.09(+1.24%)
Jan 02, 2020 331.79 333.15 326.28 328.52 15,167 -1.83(-0.55%)
Dec 31, 2019 328.80 332.37 327.03 330.35 26,400 +1.42(+0.43%)
Dec 30, 2019 329.10 329.10 326.58 328.93 7,045 -0.17(-0.05%)
Dec 27, 2019 328.97 330.02 326.09 329.10 8,400 +1.52(+0.46%)
Dec 26, 2019 328.15 331.00 327.27 327.58 10,479 -0.42(-0.13%)
Dec 24, 2019 328.54 329.23 323.86 328.00 11,600 +0.01(+0.00%)
Dec 23, 2019 326.68 329.02 325.88 327.99 26,381 +2.43(+0.75%)
Dec 20, 2019 322.57 330.71 322.57 325.56 34,500 +3.52(+1.09%)
Dec 19, 2019 316.84 322.77 316.74 322.04 12,685 +5.04(+1.59%)
Dec 18, 2019 315.23 317.95 313.00 317.00 18,539 +2.33(+0.74%)
Dec 17, 2019 322.07 322.07 311.77 314.67 24,297 -0.33(-0.10%)
Dec 16, 2019 317.94 317.94 313.41 315.00 13,897 -2.12(-0.67%)
Dec 13, 2019 318.72 319.37 313.41 317.12 20,100 +0.12(+0.04%)
Dec 12, 2019 318.90 323.82 314.70 317.00 25,712 -2.47(-0.77%)
Dec 11, 2019 324.36 324.36 318.32 319.47 14,476 -5.56(-1.71%)
Dec 10, 2019 325.40 325.95 321.56 325.03 15,269 +0.41(+0.13%)
Dec 09, 2019 323.68 325.49 320.50 324.62 31,617 +0.27(+0.08%)
Dec 06, 2019 324.81 325.18 322.44 324.35 5,200 +1.25(+0.39%)
Dec 05, 2019 325.03 326.35 322.15 323.10 8,564 -1.17(-0.36%)
Dec 04, 2019 320.65 326.03 320.65 324.27 12,480 +4.77(+1.49%)
Dec 03, 2019 318.64 320.90 317.74 319.50 12,498 -0.77(-0.24%)
Dec 02, 2019 325.00 325.00 319.00 320.27 13,577 -6.09(-1.87%)
Nov 29, 2019 329.00 330.88 326.36 326.36 2,900 -2.64(-0.80%)
Nov 27, 2019 329.20 331.48 329.00 329.00 14,100 +0.32(+0.10%)
Nov 26, 2019 331.10 331.14 327.95 328.68 10,981 -2.82(-0.85%)
Nov 25, 2019 323.83 332.38 323.60 331.50 13,776 +9.50(+2.95%)
Nov 22, 2019 323.68 326.02 322.00 322.00 8,200 -0.92(-0.28%)
Nov 21, 2019 326.75 326.75 322.30 322.92 16,393 -3.78(-1.16%)
Nov 20, 2019 321.56 326.82 321.56 326.70 13,497 +1.43(+0.44%)
Nov 19, 2019 325.47 327.00 324.77 325.27 6,282 +0.19(+0.06%)
Nov 18, 2019 322.90 326.60 322.90 325.08 4,273 +1.68(+0.52%)
Nov 15, 2019 324.21 326.85 323.40 323.40 7,600 -0.51(-0.16%)
Nov 14, 2019 325.08 326.10 323.56 323.91 7,045 -1.14(-0.35%)
Nov 13, 2019 322.74 327.33 322.72 325.05 16,259 +1.92(+0.59%)
Nov 12, 2019 325.17 329.32 321.53 323.13 25,379 -1.46(-0.45%)
Nov 11, 2019 323.43 324.99 322.29 324.59 18,654 +2.26(+0.70%)
Nov 08, 2019 328.35 328.35 322.26 322.33 8,100 -2.98(-0.92%)
Nov 07, 2019 328.28 329.60 323.65 325.31 11,498 -2.54(-0.77%)
Nov 06, 2019 324.38 329.34 322.51 327.85 25,560 +1.66(+0.51%)
Nov 05, 2019 335.44 335.44 326.16 326.19 13,742 -9.35(-2.79%)
Nov 04, 2019 342.23 342.23 332.98 335.54 13,934 -5.28(-1.55%)
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.