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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alexander's Inc (NY: ALX )

244.87 +1.44 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 259.28 264.32 258.53 260.09 29,335 +1.53(+0.59%)
Nov 29, 2016 256.92 260.73 256.92 258.56 5,910 -1.14(-0.44%)
Nov 28, 2016 256.14 261.49 256.14 259.70 9,585 +0.87(+0.34%)
Nov 25, 2016 256.58 258.83 254.91 258.83 1,749 +2.25(+0.88%)
Nov 23, 2016 256.58 256.58 256.58 0 +5.01(+1.99%)
Nov 22, 2016 250.78 251.72 246.66 251.57 14,300 +3.26(+1.31%)
Nov 21, 2016 248.67 253.18 243.85 248.31 10,350 -0.94(-0.38%)
Nov 18, 2016 247.25 252.49 244.41 249.25 41,606 +0.61(+0.24%)
Nov 17, 2016 247.49 249.32 241.54 248.64 20,419 +3.12(+1.27%)
Nov 16, 2016 246.47 253.03 240.93 245.52 42,497 -2.90(-1.17%)
Nov 15, 2016 258.44 260.39 240.81 248.42 43,929 -10.39(-4.02%)
Nov 14, 2016 259.08 261.79 256.61 258.81 34,198 +0.50(+0.20%)
Nov 11, 2016 244.46 258.37 243.28 258.31 35,212 +13.51(+5.52%)
Nov 10, 2016 235.34 246.29 234.72 244.80 28,922 +10.37(+4.43%)
Nov 09, 2016 229.50 234.55 229.50 234.42 7,936 +4.09(+1.77%)
Nov 08, 2016 232.12 233.93 227.05 230.34 9,842 -2.57(-1.10%)
Nov 07, 2016 231.22 233.69 228.16 232.90 14,841 +2.65(+1.15%)
Nov 04, 2016 225.39 230.26 225.39 230.26 6,829 +4.99(+2.21%)
Nov 03, 2016 229.58 229.58 224.59 225.27 8,337 -2.80(-1.23%)
Nov 02, 2016 231.07 231.07 228.04 228.08 8,720 -3.33(-1.44%)
Nov 01, 2016 234.49 234.49 231.22 231.40 4,578 +0.19(+0.08%)
Oct 31, 2016 231.89 231.89 230.45 231.21 9,214 -0.67(-0.29%)
Oct 28, 2016 230.76 231.88 229.36 231.88 10,083 +1.11(+0.48%)
Oct 27, 2016 231.81 233.39 230.74 230.78 4,798 -1.52(-0.65%)
Oct 26, 2016 238.33 238.33 232.29 232.29 8,765 -7.40(-3.09%)
Oct 25, 2016 238.56 244.13 237.98 239.69 12,338 -0.62(-0.26%)
Oct 24, 2016 234.86 240.45 234.86 240.31 7,332 +7.58(+3.26%)
Oct 21, 2016 231.88 233.21 231.88 232.73 2,227 -0.69(-0.29%)
Oct 20, 2016 233.45 233.45 233.33 233.42 1,929 -0.03(-0.01%)
Oct 19, 2016 233.30 233.76 232.36 233.45 9,696 -0.59(-0.25%)
Oct 18, 2016 234.71 234.71 232.55 234.04 7,671 +1.53(+0.66%)
Oct 17, 2016 227.92 233.47 227.92 232.52 14,595 +3.86(+1.69%)
Oct 14, 2016 231.46 231.46 226.56 228.66 20,376 -2.15(-0.93%)
Oct 13, 2016 230.81 232.25 229.84 230.81 10,239 -1.66(-0.71%)
Oct 12, 2016 232.85 232.99 230.92 232.47 13,349 -0.33(-0.14%)
Oct 11, 2016 234.66 234.74 231.65 232.79 16,063 -2.98(-1.26%)
Oct 10, 2016 240.36 243.05 234.65 235.77 28,739 -3.24(-1.36%)
Oct 07, 2016 246.37 246.37 235.56 239.01 41,418 -7.67(-3.11%)
Oct 06, 2016 249.09 249.09 244.88 246.69 12,074 -1.69(-0.68%)
Oct 05, 2016 249.68 250.20 248.35 248.37 15,976 -1.91(-0.76%)
Oct 04, 2016 250.36 250.36 248.35 250.28 4,941 -1.04(-0.41%)
Oct 03, 2016 252.35 252.61 248.50 251.32 7,113 -1.14(-0.45%)
Sep 30, 2016 254.51 255.12 251.69 252.47 10,081 -1.79(-0.70%)
Sep 29, 2016 256.16 256.61 254.25 254.25 4,612 -2.31(-0.90%)
Sep 28, 2016 257.29 257.45 254.83 256.57 6,249 +1.47(+0.58%)
Sep 27, 2016 256.28 256.28 255.09 255.09 5,964 -1.17(-0.46%)
Sep 26, 2016 256.72 256.77 255.06 256.26 9,503 +0.54(+0.21%)
Sep 23, 2016 255.84 257.44 255.69 255.72 9,368 -2.67(-1.03%)
Sep 22, 2016 255.77 259.24 255.15 258.39 9,438 +4.53(+1.78%)
Sep 21, 2016 252.70 256.63 250.90 253.86 6,975 +1.75(+0.69%)
Sep 20, 2016 253.79 253.79 250.93 252.12 4,116 +0.62(+0.25%)
Sep 19, 2016 250.63 251.50 249.81 251.50 10,817 -0.01(-0.00%)
Sep 16, 2016 253.00 253.00 250.18 251.50 32,659 -0.54(-0.22%)
Sep 15, 2016 251.27 253.40 249.78 252.05 9,800 +0.05(+0.02%)
Sep 14, 2016 253.38 254.54 250.30 252.00 33,224 -1.24(-0.49%)
Sep 13, 2016 257.66 257.66 253.24 253.24 14,379 -5.63(-2.18%)
Sep 12, 2016 255.04 261.11 254.41 258.87 25,857 +2.83(+1.11%)
Sep 09, 2016 263.53 263.53 254.56 256.04 8,531 -7.40(-2.81%)
Sep 08, 2016 262.62 263.50 261.44 263.44 4,698 -0.13(-0.05%)
Sep 07, 2016 259.40 263.97 258.73 263.56 25,947 +2.33(+0.89%)
Sep 06, 2016 261.76 261.76 257.29 261.24 11,343 +1.82(+0.70%)
Sep 02, 2016 257.24 259.41 259.41 259.41 4,154 +2.58(+1.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.