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 )

236.57 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 251.75 253.25 251.10 251.70 1,600 -0.80(-0.32%)
Nov 29, 2005 253.00 253.25 252.50 252.50 700 -1.25(-0.49%)
Nov 28, 2005 256.44 256.75 252.75 253.75 4,400 -2.10(-0.82%)
Nov 25, 2005 254.35 256.33 254.35 255.85 800 +0.75(+0.29%)
Nov 23, 2005 254.22 256.00 253.00 255.10 2,400 +1.60(+0.63%)
Nov 22, 2005 250.00 255.09 250.00 253.50 5,000 +4.00(+1.60%)
Nov 21, 2005 246.00 249.50 246.00 249.50 1,900 +2.50(+1.01%)
Nov 18, 2005 251.00 252.00 247.00 247.00 4,800 -3.25(-1.30%)
Nov 17, 2005 250.00 251.50 247.50 250.25 5,700 -0.75(-0.30%)
Nov 16, 2005 254.00 254.00 250.50 251.00 1,800 -3.70(-1.45%)
Nov 15, 2005 257.00 258.33 253.64 254.70 3,800 -2.26(-0.88%)
Nov 14, 2005 255.50 258.76 255.50 256.96 3,900 -0.29(-0.11%)
Nov 11, 2005 253.04 258.75 253.00 257.25 9,400 +4.96(+1.97%)
Nov 10, 2005 243.36 253.20 240.00 252.29 14,700 +8.18(+3.35%)
Nov 09, 2005 243.03 244.75 242.03 244.11 2,800 +1.90(+0.78%)
Nov 08, 2005 241.21 243.71 241.21 242.21 900 +0.25(+0.10%)
Nov 07, 2005 244.70 244.70 241.77 241.96 4,300 -1.99(-0.82%)
Nov 04, 2005 246.00 246.00 242.15 243.95 4,500 -1.44(-0.59%)
Nov 03, 2005 242.39 245.39 242.39 245.39 4,900 +4.75(+1.97%)
Nov 02, 2005 237.85 240.75 236.25 240.64 5,000 +3.79(+1.60%)
Nov 01, 2005 237.25 239.25 236.50 236.85 4,700 -3.15(-1.31%)
Oct 31, 2005 239.45 242.90 239.45 240.00 11,600 +1.30(+0.54%)
Oct 28, 2005 240.10 240.10 237.25 238.70 1,500 -1.30(-0.54%)
Oct 27, 2005 241.25 241.50 240.00 240.00 3,500 -2.25(-0.93%)
Oct 26, 2005 245.27 245.27 242.00 242.25 3,800 -3.01(-1.23%)
Oct 25, 2005 248.50 248.50 244.50 245.26 3,200 -3.24(-1.30%)
Oct 24, 2005 249.50 249.50 248.00 248.50 4,800 -1.00(-0.40%)
Oct 21, 2005 250.00 250.10 249.00 249.50 3,600 -0.05(-0.02%)
Oct 20, 2005 247.75 252.70 247.75 249.55 16,000 +2.55(+1.03%)
Oct 19, 2005 240.75 247.06 240.75 247.00 9,700 +7.25(+3.02%)
Oct 18, 2005 233.55 239.75 233.55 239.75 3,800 +5.45(+2.33%)
Oct 17, 2005 234.25 235.25 231.75 234.30 2,300 -0.70(-0.30%)
Oct 14, 2005 235.73 236.10 234.00 235.00 3,700 -0.73(-0.31%)
Oct 13, 2005 237.26 237.26 233.00 235.73 7,600 -3.28(-1.37%)
Oct 12, 2005 250.25 250.25 239.00 239.01 8,400 -11.50(-4.59%)
Oct 11, 2005 251.76 252.00 250.51 250.51 1,500 -0.51(-0.20%)
Oct 10, 2005 256.00 256.00 250.70 251.02 4,600 -4.48(-1.75%)
Oct 07, 2005 254.50 258.00 254.50 255.50 3,900 -0.37(-0.14%)
Oct 06, 2005 260.95 260.95 254.76 255.87 6,800 -6.08(-2.32%)
Oct 05, 2005 266.25 266.25 261.95 261.95 3,700 -3.55(-1.34%)
Oct 04, 2005 271.05 271.05 265.50 265.50 6,000 -4.80(-1.78%)
Oct 03, 2005 270.00 271.63 270.00 270.30 700 +0.30(+0.11%)
Sep 30, 2005 271.59 272.00 269.41 270.00 3,200 -0.84(-0.31%)
Sep 29, 2005 271.75 271.75 269.11 270.84 2,800 -2.16(-0.79%)
Sep 28, 2005 279.99 279.99 270.00 273.00 10,100 -6.31(-2.26%)
Sep 27, 2005 283.01 283.01 279.26 279.31 5,000 -4.45(-1.57%)
Sep 26, 2005 283.50 284.25 282.01 283.76 1,600 +1.01(+0.36%)
Sep 23, 2005 282.75 283.09 279.25 282.75 6,300 -1.09(-0.38%)
Sep 22, 2005 284.50 285.40 282.80 283.84 3,000 -1.41(-0.49%)
Sep 21, 2005 288.75 292.25 282.77 285.25 9,900 -2.75(-0.95%)
Sep 20, 2005 281.05 295.00 281.05 288.00 11,700 +7.70(+2.75%)
Sep 19, 2005 284.00 284.00 279.76 280.30 3,500 -2.95(-1.04%)
Sep 16, 2005 283.11 283.25 282.36 283.25 8,000 +1.39(+0.49%)
Sep 15, 2005 282.75 282.75 280.70 281.86 1,700 -0.14(-0.05%)
Sep 14, 2005 281.85 282.60 280.11 282.00 900 +0.90(+0.32%)
Sep 13, 2005 281.75 282.00 280.94 281.10 900 +0.10(+0.04%)
Sep 12, 2005 279.83 281.00 279.83 281.00 600 +1.92(+0.69%)
Sep 09, 2005 277.33 279.83 277.33 279.08 1,000 +1.00(+0.36%)
Sep 08, 2005 279.33 279.33 277.33 278.08 900 -2.00(-0.71%)
Sep 07, 2005 280.00 280.70 280.00 280.08 500 +0.40(+0.14%)
Sep 06, 2005 276.97 279.68 276.97 279.68 2,100 +3.11(+1.12%)
Sep 02, 2005 275.98 277.74 275.98 276.57 1,500 -1.41(-0.51%)
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.