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 )

264.12 USD +2.05 (+0.78%)
Official Closing Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 376.54 379.55 376.17 376.17 6,200 +0.27(+0.07%)
Mar 28, 2019 375.00 377.25 372.46 375.90 2,460 +0.41(+0.11%)
Mar 27, 2019 373.50 380.71 370.25 375.49 8,887 +2.49(+0.67%)
Mar 26, 2019 369.71 373.00 358.62 373.00 28,044 +4.12(+1.12%)
Mar 25, 2019 355.83 370.56 355.83 368.88 11,346 +5.86(+1.61%)
Mar 22, 2019 366.40 366.40 362.97 363.02 3,300 -4.91(-1.33%)
Mar 21, 2019 359.07 367.93 359.07 367.93 2,930 +7.90(+2.19%)
Mar 20, 2019 357.75 360.03 357.75 360.03 2,482 +0.03(+0.01%)
Mar 19, 2019 359.38 364.31 359.38 360.00 2,565 +1.78(+0.50%)
Mar 18, 2019 361.83 362.88 358.22 358.22 4,457 -2.96(-0.82%)
Mar 15, 2019 367.33 367.33 361.18 361.18 16,900 -5.51(-1.50%)
Mar 14, 2019 361.75 368.65 361.75 366.69 7,350 +4.58(+1.26%)
Mar 13, 2019 365.03 369.56 357.69 362.11 16,030 -2.78(-0.76%)
Mar 12, 2019 364.45 366.08 358.87 364.89 10,554 +1.28(+0.35%)
Mar 11, 2019 358.55 365.20 358.55 363.61 3,063 +5.89(+1.65%)
Mar 08, 2019 362.01 362.01 357.72 357.72 3,200 -5.21(-1.44%)
Mar 07, 2019 371.50 371.50 362.93 362.93 4,081 -8.07(-2.18%)
Mar 06, 2019 376.98 377.85 370.76 371.00 6,118 -6.31(-1.67%)
Mar 05, 2019 371.80 377.42 371.80 377.31 7,820 +5.56(+1.50%)
Mar 04, 2019 369.67 375.01 368.18 371.75 9,207 +2.85(+0.77%)
Mar 01, 2019 382.47 382.47 364.50 368.90 15,800 -12.81(-3.36%)
Feb 28, 2019 379.07 388.40 377.20 381.71 13,622 +1.69(+0.44%)
Feb 27, 2019 372.43 381.14 367.02 380.02 27,287 +5.59(+1.49%)
Feb 26, 2019 375.42 377.10 373.20 374.43 7,177 -1.58(-0.42%)
Feb 25, 2019 385.58 392.24 376.00 376.01 30,356 -10.89(-2.81%)
Feb 22, 2019 378.89 394.50 378.20 386.90 16,700 +8.89(+2.35%)
Feb 21, 2019 371.83 378.01 371.83 378.01 6,528 +4.99(+1.34%)
Feb 20, 2019 370.87 373.02 369.04 373.02 9,559 +1.39(+0.37%)
Feb 19, 2019 369.25 371.83 369.25 371.63 3,823 +2.28(+0.62%)
Feb 15, 2019 366.86 369.96 366.52 369.35 7,700 +3.18(+0.87%)
Feb 14, 2019 371.23 371.23 366.17 366.17 8,006 -6.15(-1.65%)
Feb 13, 2019 362.47 373.53 362.47 372.32 7,818 +7.80(+2.14%)
Feb 12, 2019 366.24 370.40 358.85 364.52 8,703 -0.29(-0.08%)
Feb 11, 2019 372.33 376.22 363.65 364.81 11,889 -7.88(-2.11%)
Feb 08, 2019 365.20 379.32 365.20 372.69 27,100 +3.72(+1.01%)
Feb 07, 2019 354.00 374.90 354.00 368.97 27,698 +16.18(+4.59%)
Feb 06, 2019 353.21 353.48 352.46 352.79 5,660 -1.01(-0.29%)
Feb 05, 2019 353.01 360.93 351.98 353.80 52,656 +1.77(+0.50%)
Feb 04, 2019 336.17 356.40 336.17 352.03 17,048 +15.53(+4.62%)
Feb 01, 2019 333.59 337.36 333.59 336.50 3,900 +3.44(+1.03%)
Jan 31, 2019 334.12 334.45 333.06 333.06 4,743 -1.23(-0.37%)
Jan 30, 2019 327.99 335.17 327.99 334.29 5,979 +7.47(+2.29%)
Jan 29, 2019 323.63 329.73 323.50 326.82 4,109 +2.95(+0.91%)
Jan 28, 2019 319.88 324.99 319.88 323.87 3,907 +3.99(+1.25%)
Jan 25, 2019 313.70 319.88 313.70 319.88 6,500 +3.26(+1.03%)
Jan 24, 2019 316.30 316.62 316.00 316.62 5,636 +0.01(+0.00%)
Jan 23, 2019 315.10 316.63 313.50 316.61 4,491 +2.60(+0.83%)
Jan 22, 2019 316.89 320.38 314.01 314.01 3,137 -3.32(-1.05%)
Jan 18, 2019 320.80 323.80 317.33 317.33 3,100 -2.29(-0.72%)
Jan 17, 2019 318.26 319.64 318.26 319.62 2,761 +4.70(+1.49%)
Jan 16, 2019 310.10 315.98 310.10 314.92 2,241 +4.66(+1.50%)
Jan 15, 2019 309.75 310.50 309.51 310.26 5,003 +0.27(+0.09%)
Jan 14, 2019 312.32 312.32 309.99 309.99 3,085 -2.46(-0.79%)
Jan 11, 2019 313.91 314.00 312.45 312.45 3,600 -2.57(-0.82%)
Jan 10, 2019 315.02 315.02 315.02 315.02 2,033 -2.88(-0.91%)
Jan 09, 2019 315.84 317.90 313.99 317.90 3,772 +4.69(+1.50%)
Jan 08, 2019 308.93 313.21 308.93 313.21 4,719 +4.87(+1.58%)
Jan 07, 2019 305.31 308.38 305.31 308.34 3,700 +2.47(+0.81%)
Jan 04, 2019 304.43 307.84 304.28 305.87 3,200 +2.68(+0.88%)
Jan 03, 2019 300.27 303.30 300.00 303.19 3,861 +2.20(+0.73%)
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.