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 )

234.22 +1.47 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 286.91 286.91 274.01 278.55 11,652 -8.71(-3.03%)
Nov 27, 2009 285.00 294.22 285.00 287.26 2,644 -8.19(-2.77%)
Nov 25, 2009 299.29 299.29 294.26 295.45 1,900 +3.87(+1.33%)
Nov 24, 2009 291.63 298.88 288.00 291.58 8,400 -0.44(-0.15%)
Nov 23, 2009 279.72 293.70 279.72 292.02 9,465 +16.40(+5.95%)
Nov 20, 2009 277.29 280.49 275.32 275.62 8,700 -3.38(-1.21%)
Nov 19, 2009 288.86 288.86 279.00 279.00 4,575 -11.86(-4.08%)
Nov 18, 2009 291.30 291.30 285.01 290.86 4,598 +0.05(+0.02%)
Nov 17, 2009 295.93 301.00 289.15 290.81 11,875 -5.44(-1.84%)
Nov 16, 2009 284.82 300.00 284.82 296.25 12,306 +13.43(+4.75%)
Nov 13, 2009 276.70 282.82 276.70 282.82 3,694 +6.54(+2.37%)
Nov 12, 2009 279.50 283.69 274.74 276.28 8,547 -3.22(-1.15%)
Nov 11, 2009 274.57 279.50 270.62 279.50 6,894 +6.88(+2.52%)
Nov 10, 2009 272.81 275.49 272.11 272.62 3,400 -2.85(-1.03%)
Nov 09, 2009 269.07 275.47 268.84 275.47 5,574 +8.13(+3.04%)
Nov 06, 2009 270.00 270.39 266.00 267.34 5,407 -4.59(-1.69%)
Nov 05, 2009 267.90 271.93 260.15 271.93 10,133 +7.01(+2.65%)
Nov 04, 2009 280.86 282.21 264.92 264.92 13,428 -14.48(-5.18%)
Nov 03, 2009 271.73 279.40 271.73 279.40 4,621 +4.33(+1.57%)
Nov 02, 2009 270.26 279.51 266.00 275.07 11,394 +10.15(+3.83%)
Oct 30, 2009 273.00 276.50 264.92 264.92 10,201 -11.30(-4.09%)
Oct 29, 2009 272.00 281.00 272.00 276.22 5,837 +6.88(+2.55%)
Oct 28, 2009 278.51 280.01 269.24 269.34 6,241 -9.92(-3.55%)
Oct 27, 2009 286.71 286.71 277.69 279.26 7,681 -6.22(-2.18%)
Oct 26, 2009 290.75 295.50 284.33 285.48 6,167 -4.83(-1.66%)
Oct 23, 2009 288.75 290.31 287.00 290.31 7,554 +4.16(+1.45%)
Oct 22, 2009 285.94 291.40 285.70 286.15 5,180 +0.15(+0.05%)
Oct 21, 2009 287.40 293.15 285.89 286.00 9,270 -0.93(-0.32%)
Oct 20, 2009 290.73 292.45 284.70 286.93 8,670 -6.52(-2.22%)
Oct 19, 2009 292.00 298.00 291.01 293.45 5,500 +3.45(+1.19%)
Oct 16, 2009 293.00 295.39 290.00 290.00 7,618 -2.80(-0.96%)
Oct 15, 2009 295.00 297.74 292.80 292.80 2,300 -4.20(-1.41%)
Oct 14, 2009 297.75 299.16 293.72 297.00 3,963 +4.11(+1.40%)
Oct 13, 2009 296.97 296.97 290.50 292.89 5,791 -3.33(-1.12%)
Oct 12, 2009 298.78 302.28 294.00 296.22 4,040 -1.02(-0.34%)
Oct 09, 2009 295.60 297.98 292.10 297.24 6,431 +0.42(+0.14%)
Oct 08, 2009 297.00 302.89 293.07 296.82 9,700 +2.97(+1.01%)
Oct 07, 2009 293.72 297.34 292.62 293.85 4,700 +2.00(+0.69%)
Oct 06, 2009 299.51 302.50 289.45 291.85 9,985 -5.58(-1.88%)
Oct 05, 2009 292.58 300.19 292.58 297.43 8,615 +6.85(+2.36%)
Oct 02, 2009 290.07 295.98 290.00 290.58 8,550 -1.43(-0.49%)
Oct 01, 2009 295.42 295.42 288.80 292.01 9,994 -3.87(-1.31%)
Sep 30, 2009 304.26 304.26 289.75 295.88 17,662 -7.63(-2.51%)
Sep 29, 2009 310.26 314.67 302.00 303.51 4,395 -6.00(-1.94%)
Sep 28, 2009 297.45 315.53 294.48 309.51 9,531 +14.06(+4.76%)
Sep 25, 2009 291.60 298.69 289.50 295.45 7,100 +3.60(+1.23%)
Sep 24, 2009 311.08 314.50 291.85 291.85 15,202 -16.10(-5.23%)
Sep 23, 2009 322.00 325.22 307.95 307.95 9,537 -13.75(-4.27%)
Sep 22, 2009 315.00 322.14 311.50 321.70 8,600 +10.56(+3.39%)
Sep 21, 2009 307.11 316.12 307.11 311.14 11,185 +2.14(+0.69%)
Sep 18, 2009 289.01 321.76 289.01 309.00 24,506 +21.48(+7.47%)
Sep 17, 2009 288.14 291.64 284.00 287.52 8,801 -2.48(-0.86%)
Sep 16, 2009 285.74 290.38 284.43 290.00 6,495 +5.01(+1.76%)
Sep 15, 2009 284.59 287.65 279.70 284.99 4,708 -0.69(-0.24%)
Sep 14, 2009 278.02 286.96 276.32 285.68 4,445 +7.36(+2.64%)
Sep 11, 2009 287.35 287.35 276.00 278.32 3,630 -9.96(-3.45%)
Sep 10, 2009 289.03 291.00 284.63 288.28 8,200 +1.66(+0.58%)
Sep 09, 2009 281.26 289.04 280.89 286.62 8,295 +5.37(+1.91%)
Sep 08, 2009 273.27 282.51 273.27 281.25 7,171 +9.98(+3.68%)
Sep 04, 2009 269.34 275.08 264.52 271.27 10,494 -0.16(-0.06%)
Sep 03, 2009 265.46 271.86 259.51 271.43 7,265 +8.49(+3.23%)
Sep 02, 2009 266.10 268.01 259.23 262.94 7,537 -1.73(-0.65%)
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.