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: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 143.99 145.39 142.20 145.02 43,238 +1.32(+0.92%)
Oct 30, 2007 142.51 143.69 141.60 143.69 24,945 +0.76(+0.53%)
Oct 29, 2007 143.32 143.32 141.52 142.93 51,277 +1.21(+0.86%)
Oct 26, 2007 140.71 142.32 140.07 141.72 24,668 +2.19(+1.57%)
Oct 25, 2007 137.07 140.38 137.07 139.53 27,994 +3.19(+2.34%)
Oct 24, 2007 134.41 136.39 132.77 136.34 20,233 +1.29(+0.95%)
Oct 23, 2007 136.41 137.04 132.53 135.05 47,673 -0.66(-0.49%)
Oct 22, 2007 136.59 136.59 132.59 135.71 37,418 -1.59(-1.16%)
Oct 19, 2007 143.96 143.96 136.20 137.30 35,755 -6.38(-4.44%)
Oct 18, 2007 140.96 144.44 139.70 143.68 18,847 +2.16(+1.53%)
Oct 17, 2007 140.56 141.52 136.23 141.52 33,260 +2.04(+1.46%)
Oct 16, 2007 143.03 143.59 139.48 139.48 26,331 -3.55(-2.48%)
Oct 15, 2007 149.30 149.30 142.30 143.03 29,380 -6.63(-4.43%)
Oct 12, 2007 150.77 151.56 149.66 149.66 15,521 -1.41(-0.94%)
Oct 11, 2007 151.45 151.85 150.35 151.08 24,668 +0.09(+0.06%)
Oct 10, 2007 152.40 152.40 149.58 150.99 26,054 -0.94(-0.62%)
Oct 09, 2007 150.65 152.54 149.59 151.93 43,516 +1.71(+1.14%)
Oct 08, 2007 149.09 150.98 148.46 150.21 20,787 +0.49(+0.33%)
Oct 05, 2007 145.61 149.73 144.27 149.73 27,994 +4.82(+3.33%)
Oct 04, 2007 143.43 144.98 143.09 144.91 26,608 +2.20(+1.54%)
Oct 03, 2007 139.99 143.18 139.99 142.71 41,853 +2.18(+1.55%)
Oct 02, 2007 139.96 141.07 139.41 140.53 31,043 +0.57(+0.41%)
Oct 01, 2007 140.53 140.53 139.62 139.96 42,961 +0.87(+0.63%)
Sep 28, 2007 139.80 140.42 138.16 139.08 32,429 -0.18(-0.13%)
Sep 27, 2007 136.96 140.06 136.96 139.26 23,836 +2.64(+1.94%)
Sep 26, 2007 139.05 139.05 121.43 136.62 22,451 -2.01(-1.45%)
Sep 25, 2007 138.96 140.21 138.31 138.63 12,195 -1.01(-0.73%)
Sep 24, 2007 140.47 141.10 139.39 139.64 28,548 -0.38(-0.27%)
Sep 21, 2007 141.79 143.41 140.02 140.02 58,206 -1.14(-0.80%)
Sep 20, 2007 140.38 142.51 140.38 141.16 23,005 +0.78(+0.55%)
Sep 19, 2007 136.88 140.38 136.88 140.38 35,755 +4.19(+3.07%)
Sep 18, 2007 132.26 136.56 132.26 136.20 34,369 +4.46(+3.39%)
Sep 17, 2007 132.95 132.95 131.01 131.73 56,820 -1.22(-0.91%)
Sep 14, 2007 130.17 132.95 128.28 132.95 32,152 +2.07(+1.58%)
Sep 13, 2007 128.31 131.33 126.49 130.88 36,309 +2.92(+2.28%)
Sep 12, 2007 130.10 130.73 126.69 127.95 27,440 -2.74(-2.10%)
Sep 11, 2007 131.13 132.31 129.34 130.69 40,467 -0.27(-0.21%)
Sep 10, 2007 136.81 139.51 129.03 130.97 66,521 -5.52(-4.04%)
Sep 07, 2007 141.25 141.25 136.49 136.49 36,864 -5.30(-3.74%)
Sep 06, 2007 141.72 142.42 141.69 141.79 33,260 +0.07(+0.05%)
Sep 05, 2007 144.04 144.04 141.70 141.72 11,086 -2.94(-2.03%)
Sep 04, 2007 143.89 144.76 143.26 144.66 17,739 +0.43(+0.30%)
Aug 31, 2007 143.32 144.31 142.87 144.22 26,885 +2.17(+1.53%)
Aug 30, 2007 141.09 143.64 141.09 142.06 29,380 +0.25(+0.18%)
Aug 29, 2007 141.79 142.51 141.03 141.81 34,646 +0.25(+0.18%)
Aug 28, 2007 142.55 144.26 141.55 141.55 22,173 -1.66(-1.16%)
Aug 27, 2007 144.15 144.15 142.51 143.21 8,038 -1.10(-0.76%)
Aug 24, 2007 140.35 144.31 140.35 144.31 20,233 +3.61(+2.56%)
Aug 23, 2007 140.84 141.47 139.35 140.71 8,869 +0.28(+0.20%)
Aug 22, 2007 138.19 141.16 138.19 140.43 14,690 +2.61(+1.89%)
Aug 21, 2007 136.38 137.82 136.37 137.82 9,701 +1.08(+0.79%)
Aug 20, 2007 137.10 137.37 135.20 136.74 18,293 -0.25(-0.18%)
Aug 17, 2007 138.18 138.81 130.96 136.99 45,456 +1.88(+1.39%)
Aug 16, 2007 130.46 135.11 130.46 135.11 32,152 +4.65(+3.57%)
Aug 15, 2007 130.26 131.49 128.38 130.46 31,874 -0.25(-0.19%)
Aug 14, 2007 134.39 134.39 130.60 130.71 19,956 -3.73(-2.78%)
Aug 13, 2007 136.82 136.82 132.41 134.45 37,418 -0.75(-0.56%)
Aug 10, 2007 127.72 137.37 126.45 135.20 78,439 +7.12(+5.56%)
Aug 09, 2007 124.39 128.60 123.76 128.08 32,706 +2.98(+2.38%)
Aug 08, 2007 122.45 126.01 122.45 125.10 47,950 +3.28(+2.69%)
Aug 07, 2007 121.15 122.85 119.89 121.82 31,874 -0.04(-0.03%)
Aug 06, 2007 124.92 124.92 119.06 121.86 46,287 -3.15(-2.52%)
Aug 03, 2007 125.52 128.60 125.01 125.01 33,815 -3.59(-2.79%)
Aug 02, 2007 127.43 128.62 126.08 128.60 19,679 +1.34(+1.05%)
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.