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 )

233.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 241.00 243.37 239.79 240.90 15,687 -1.10(-0.45%)
Jun 29, 2020 237.94 242.00 236.92 242.00 25,359 +3.99(+1.68%)
Jun 26, 2020 245.35 245.35 237.73 238.01 26,100 -9.26(-3.74%)
Jun 25, 2020 242.50 248.38 242.50 247.27 11,590 +2.52(+1.03%)
Jun 24, 2020 251.30 252.31 244.74 244.75 14,213 -9.88(-3.88%)
Jun 23, 2020 256.84 256.84 250.63 254.63 25,186 -1.36(-0.53%)
Jun 22, 2020 252.40 263.00 252.40 255.99 19,730 -1.28(-0.50%)
Jun 19, 2020 258.25 258.25 251.58 257.27 35,700 +1.61(+0.63%)
Jun 18, 2020 254.58 258.99 253.17 255.66 7,848 -2.79(-1.08%)
Jun 17, 2020 265.46 265.46 256.01 258.45 7,637 -5.93(-2.24%)
Jun 16, 2020 265.51 272.63 260.21 264.38 14,428 +4.62(+1.78%)
Jun 15, 2020 253.71 261.79 253.71 259.76 17,979 +1.49(+0.58%)
Jun 12, 2020 261.88 264.88 256.95 258.27 15,300 +2.68(+1.05%)
Jun 11, 2020 262.12 265.53 251.35 255.59 17,594 -18.52(-6.76%)
Jun 10, 2020 285.30 285.30 274.00 274.11 10,224 -11.10(-3.89%)
Jun 09, 2020 291.86 291.86 285.21 285.21 5,699 -9.08(-3.09%)
Jun 08, 2020 286.33 294.80 286.33 294.29 22,409 +8.60(+3.01%)
Jun 05, 2020 282.77 287.00 282.00 285.69 30,700 +9.19(+3.32%)
Jun 04, 2020 276.28 279.47 275.39 276.50 9,672 -1.36(-0.49%)
Jun 03, 2020 273.89 281.20 268.02 277.86 22,077 +12.59(+4.75%)
Jun 02, 2020 262.21 267.01 262.10 265.27 17,235 +3.27(+1.25%)
Jun 01, 2020 258.19 265.31 258.19 262.00 15,294 +2.16(+0.83%)
May 29, 2020 261.32 271.12 259.84 259.84 45,700 -2.79(-1.06%)
May 28, 2020 268.90 271.22 261.48 262.63 17,039 -1.63(-0.62%)
May 27, 2020 265.30 269.42 261.95 264.26 29,935 +4.67(+1.80%)
May 26, 2020 247.05 264.69 247.05 259.59 36,827 +17.62(+7.28%)
May 22, 2020 240.23 242.00 236.50 241.97 4,800 +2.46(+1.03%)
May 21, 2020 237.51 242.50 237.51 239.51 4,374 -0.94(-0.39%)
May 20, 2020 236.93 245.04 236.93 240.45 6,616 +2.49(+1.05%)
May 19, 2020 244.15 244.15 237.96 237.96 6,625 -3.73(-1.54%)
May 18, 2020 233.96 245.25 232.50 241.69 14,641 +16.56(+7.36%)
May 15, 2020 225.15 228.99 223.03 225.13 6,700 -2.18(-0.96%)
May 14, 2020 227.75 232.00 224.87 227.31 9,324 -5.18(-2.23%)
May 13, 2020 235.00 236.41 230.00 232.49 30,128 -5.51(-2.32%)
May 12, 2020 248.93 248.93 238.00 238.00 14,317 -11.68(-4.68%)
May 11, 2020 248.03 253.91 248.00 249.68 14,725 -2.89(-1.14%)
May 08, 2020 250.82 257.99 247.49 252.57 15,300 -4.80(-1.87%)
May 07, 2020 265.00 265.00 253.01 257.37 25,016 +0.37(+0.14%)
May 06, 2020 278.11 282.99 255.00 257.00 20,653 -19.02(-6.89%)
May 05, 2020 286.46 292.23 274.85 276.02 16,828 -9.93(-3.47%)
May 04, 2020 311.00 314.47 281.00 285.95 17,065 -20.32(-6.63%)
May 01, 2020 309.00 311.70 300.00 306.27 7,500 -8.99(-2.85%)
Apr 30, 2020 318.33 318.33 305.71 315.26 4,658 -9.59(-2.95%)
Apr 29, 2020 309.59 330.00 309.59 324.85 7,111 +22.85(+7.57%)
Apr 28, 2020 299.63 311.56 295.94 302.00 9,192 +5.32(+1.79%)
Apr 27, 2020 294.57 299.00 294.00 296.68 4,407 +10.10(+3.52%)
Apr 24, 2020 277.40 287.91 276.17 286.58 18,300 +7.60(+2.72%)
Apr 23, 2020 279.70 280.96 274.00 278.98 19,789 -0.82(-0.29%)
Apr 22, 2020 279.25 284.62 277.77 279.80 6,578 +0.80(+0.29%)
Apr 21, 2020 282.88 282.88 277.28 279.00 4,496 -8.04(-2.80%)
Apr 20, 2020 294.80 294.80 286.60 287.04 3,528 -11.20(-3.76%)
Apr 17, 2020 297.67 298.31 295.00 298.24 13,100 +4.44(+1.51%)
Apr 16, 2020 285.00 295.00 282.55 293.80 9,525 +5.98(+2.08%)
Apr 15, 2020 288.72 290.73 282.86 287.82 14,371 -9.93(-3.34%)
Apr 14, 2020 296.10 306.49 292.08 297.75 7,101 +6.07(+2.08%)
Apr 13, 2020 303.00 303.62 287.30 291.68 21,171 -11.32(-3.74%)
Apr 09, 2020 297.20 306.00 297.20 303.00 4,700 +7.80(+2.64%)
Apr 08, 2020 296.61 296.61 289.33 295.20 5,024 +6.20(+2.15%)
Apr 07, 2020 289.42 289.42 284.41 289.00 7,404 +4.00(+1.40%)
Apr 06, 2020 270.47 285.00 270.47 285.00 10,342 +19.08(+7.18%)
Apr 03, 2020 261.27 266.13 255.40 265.92 15,800 +3.20(+1.22%)
Apr 02, 2020 255.72 264.16 255.72 262.72 9,532 +4.63(+1.79%)
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.