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 )

215.90 -0.01 (-0.00%)
Streaming Delayed Price Updated: 12:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 100.76 102.67 100.19 101.40 24,716 +0.36(+0.36%)
Jul 30, 2009 99.74 102.31 99.18 101.04 16,058 +1.67(+1.68%)
Jul 29, 2009 99.19 99.84 99.00 99.36 10,053 +0.18(+0.18%)
Jul 28, 2009 98.94 99.64 98.94 99.19 24,767 -0.13(-0.13%)
Jul 27, 2009 99.36 100.26 99.02 99.32 13,545 -0.20(-0.20%)
Jul 24, 2009 99.69 100.70 99.24 99.51 3,315 -0.45(-0.45%)
Jul 23, 2009 97.89 101.94 96.94 99.96 26,789 +1.65(+1.68%)
Jul 22, 2009 97.40 99.08 95.32 98.31 20,724 +0.91(+0.94%)
Jul 21, 2009 99.10 99.10 96.39 97.40 12,474 -0.85(-0.86%)
Jul 20, 2009 96.83 99.36 96.33 98.24 24,727 +2.12(+2.20%)
Jul 17, 2009 99.27 99.27 94.78 96.13 31,702 -2.87(-2.90%)
Jul 16, 2009 99.28 99.36 96.61 98.99 27,172 -0.23(-0.23%)
Jul 15, 2009 99.55 101.20 97.53 99.22 44,405 +1.14(+1.17%)
Jul 14, 2009 98.83 98.89 97.34 98.08 3,260 -0.53(-0.54%)
Jul 13, 2009 97.25 98.74 97.09 98.61 21,936 +2.79(+2.91%)
Jul 10, 2009 93.02 96.66 92.55 95.82 28,531 +1.43(+1.51%)
Jul 09, 2009 96.14 98.86 94.21 94.40 29,036 -1.29(-1.35%)
Jul 08, 2009 95.63 97.02 92.00 95.68 36,229 +0.24(+0.25%)
Jul 07, 2009 99.72 99.72 94.54 95.45 32,335 -3.92(-3.94%)
Jul 06, 2009 95.31 99.92 93.81 99.36 41,307 +4.05(+4.25%)
Jul 02, 2009 100.46 100.46 93.86 95.32 45,228 -6.54(-6.42%)
Jul 01, 2009 101.39 103.41 99.36 101.85 39,840 +2.64(+2.66%)
Jun 30, 2009 110.04 111.13 99.00 99.22 61,689 -11.07(-10.03%)
Jun 29, 2009 103.74 111.56 103.74 110.28 53,122 +6.80(+6.57%)
Jun 26, 2009 98.26 103.49 96.97 103.49 55,432 +4.49(+4.54%)
Jun 25, 2009 94.21 99.55 94.21 99.00 37,248 +6.92(+7.51%)
Jun 24, 2009 91.18 92.74 90.37 92.08 33,938 +2.15(+2.39%)
Jun 23, 2009 91.27 92.83 88.39 89.93 59,266 -0.25(-0.28%)
Jun 22, 2009 93.99 94.72 89.86 90.18 47,715 -4.98(-5.23%)
Jun 19, 2009 99.00 99.00 95.04 95.15 47,331 -1.90(-1.96%)
Jun 18, 2009 96.95 99.44 95.23 97.05 35,022 +0.37(+0.38%)
Jun 17, 2009 97.09 98.54 94.80 96.68 7,121 -0.31(-0.31%)
Jun 16, 2009 97.52 97.52 94.60 96.98 25,305 +0.56(+0.58%)
Jun 15, 2009 98.08 98.08 93.24 96.42 25,542 -3.02(-3.03%)
Jun 12, 2009 99.22 100.87 97.52 99.44 30,976 -0.29(-0.30%)
Jun 11, 2009 101.20 102.46 99.29 99.73 31,169 -0.73(-0.73%)
Jun 10, 2009 101.02 101.93 97.34 100.47 40,065 +0.34(+0.34%)
Jun 09, 2009 102.30 102.30 98.82 100.13 25,813 -2.60(-2.53%)
Jun 08, 2009 99.94 104.71 98.66 102.73 22,824 +1.83(+1.81%)
Jun 05, 2009 101.95 103.24 99.13 100.90 24,183 -0.30(-0.29%)
Jun 04, 2009 101.30 102.80 98.22 101.20 35,324 -0.32(-0.31%)
Jun 03, 2009 98.49 103.41 97.93 101.52 49,454 +2.33(+2.35%)
Jun 02, 2009 97.71 100.04 94.72 99.18 45,437 +1.20(+1.22%)
Jun 01, 2009 100.56 102.30 95.50 97.99 56,293 -1.38(-1.39%)
May 29, 2009 95.90 99.37 93.80 99.37 35,615 +3.40(+3.54%)
May 28, 2009 94.58 97.15 91.32 95.97 30,147 +2.82(+3.03%)
May 27, 2009 97.52 98.98 90.53 93.15 32,321 -3.63(-3.75%)
May 26, 2009 90.07 96.78 89.79 96.78 36,710 +6.43(+7.12%)
May 22, 2009 93.35 93.35 90.35 90.35 36,139 -2.02(-2.19%)
May 21, 2009 93.10 94.39 89.24 92.37 37,076 -1.64(-1.74%)
May 20, 2009 97.26 100.87 91.88 94.01 47,522 -1.78(-1.86%)
May 19, 2009 99.36 99.73 94.33 95.79 44,019 -2.47(-2.52%)
May 18, 2009 92.88 99.92 92.88 98.26 33,821 +6.16(+6.69%)
May 15, 2009 89.79 92.19 87.90 92.10 81,004 +2.31(+2.57%)
May 14, 2009 90.16 95.26 88.32 89.79 68,901 -0.38(-0.42%)
May 13, 2009 93.62 93.84 87.85 90.16 58,469 -4.65(-4.91%)
May 12, 2009 96.95 99.27 93.48 94.82 34,155 -2.13(-2.20%)
May 11, 2009 97.93 98.91 95.72 96.95 23,941 -2.40(-2.42%)
May 08, 2009 93.49 100.65 93.49 99.35 46,429 +7.33(+7.97%)
May 07, 2009 98.63 98.84 88.96 92.02 42,285 -5.16(-5.31%)
May 06, 2009 100.26 104.78 94.22 97.18 96,313 -1.61(-1.63%)
May 05, 2009 101.02 107.32 98.79 98.79 133,460 -4.57(-4.42%)
May 04, 2009 93.89 104.14 93.48 103.36 121,605 +20.62(+24.92%)
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.