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 )

259.38 USD -3.11 (-1.18%)
Official Closing Price Updated: 4:10 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 385.40 385.40 383.01 384.27 5,544 -1.12(-0.29%)
Oct 28, 2016 383.52 385.39 381.20 385.39 6,067 +1.84(+0.48%)
Oct 27, 2016 385.27 387.89 383.48 383.55 2,887 -2.52(-0.65%)
Oct 26, 2016 396.10 396.10 386.07 386.07 5,274 -12.30(-3.09%)
Oct 25, 2016 396.49 405.75 395.52 398.37 7,424 -1.03(-0.26%)
Oct 24, 2016 390.34 399.63 390.34 399.40 4,412 +12.60(+3.26%)
Oct 21, 2016 385.38 387.60 385.38 386.80 1,340 -1.14(-0.29%)
Oct 20, 2016 387.99 387.99 387.79 387.94 1,161 -0.05(-0.01%)
Oct 19, 2016 387.75 388.50 386.18 387.99 5,834 -0.99(-0.25%)
Oct 18, 2016 390.09 390.09 386.50 388.98 4,616 +2.54(+0.66%)
Oct 17, 2016 378.80 388.02 378.80 386.44 8,782 +6.41(+1.69%)
Oct 14, 2016 384.68 384.68 376.55 380.03 12,260 -3.57(-0.93%)
Oct 13, 2016 383.60 386.00 382.00 383.60 6,161 -2.76(-0.71%)
Oct 12, 2016 386.99 387.22 383.78 386.36 8,032 -0.54(-0.14%)
Oct 11, 2016 390.00 390.14 385.00 386.90 9,665 -4.95(-1.26%)
Oct 10, 2016 399.48 403.95 389.99 391.85 17,292 -5.39(-1.36%)
Oct 07, 2016 409.46 409.46 391.50 397.24 24,921 -12.75(-3.11%)
Oct 06, 2016 413.98 413.98 406.98 409.99 7,265 -2.80(-0.68%)
Oct 05, 2016 414.97 415.83 412.76 412.79 9,613 -3.18(-0.76%)
Oct 04, 2016 416.09 416.09 412.76 415.97 2,973 -1.73(-0.41%)
Oct 03, 2016 419.40 419.83 413.00 417.70 4,280 -1.90(-0.45%)
Sep 30, 2016 423.00 424.00 418.31 419.60 6,066 -2.97(-0.70%)
Sep 29, 2016 425.74 426.49 422.57 422.57 2,775 -3.84(-0.90%)
Sep 28, 2016 427.62 427.88 423.52 426.41 3,760 +2.45(+0.58%)
Sep 27, 2016 425.93 425.93 423.96 423.96 3,589 -1.94(-0.46%)
Sep 26, 2016 426.67 426.75 423.90 425.90 5,718 +0.90(+0.21%)
Sep 23, 2016 425.21 427.86 424.96 425.00 5,637 -4.44(-1.03%)
Sep 22, 2016 425.09 430.85 424.06 429.44 5,679 +7.52(+1.78%)
Sep 21, 2016 419.99 426.51 417.00 421.92 4,197 +2.90(+0.69%)
Sep 20, 2016 421.79 421.79 417.05 419.02 2,477 +1.03(+0.25%)
Sep 19, 2016 416.54 418.00 415.19 417.99 6,509 -0.01(-0.00%)
Sep 16, 2016 420.48 420.48 415.79 418.00 19,651 -0.90(-0.21%)
Sep 15, 2016 417.61 421.15 415.14 418.90 5,897 +0.08(+0.02%)
Sep 14, 2016 421.11 423.05 416.00 418.82 19,991 -2.06(-0.49%)
Sep 13, 2016 428.23 428.23 420.88 420.88 8,652 -9.36(-2.18%)
Sep 12, 2016 423.88 433.96 422.83 430.24 15,558 +4.71(+1.11%)
Sep 09, 2016 437.98 437.98 423.08 425.53 5,133 -12.30(-2.81%)
Sep 08, 2016 436.48 437.93 434.51 437.83 2,827 -0.21(-0.05%)
Sep 07, 2016 431.12 438.72 430.00 438.04 15,612 +3.87(+0.89%)
Sep 06, 2016 435.05 435.05 427.61 434.17 6,825 +3.03(+0.70%)
Sep 02, 2016 427.53 431.14 431.14 431.14 2,500 +4.29(+1.01%)
Sep 01, 2016 428.18 428.50 424.82 426.85 5,293 -3.16(-0.73%)
Aug 31, 2016 433.25 434.90 429.17 430.01 7,533 -4.01(-0.92%)
Aug 30, 2016 433.51 434.02 432.00 434.02 3,538 -3.18(-0.73%)
Aug 29, 2016 434.01 437.93 434.01 437.20 2,663 +0.45(+0.10%)
Aug 26, 2016 433.03 436.77 432.30 436.75 2,396 +1.67(+0.38%)
Aug 25, 2016 435.92 436.46 434.00 435.08 2,979 +3.93(+0.91%)
Aug 24, 2016 432.02 432.02 429.70 431.15 4,600 -1.03(-0.24%)
Aug 23, 2016 430.92 434.81 430.92 432.18 4,268 -2.49(-0.57%)
Aug 22, 2016 432.35 434.99 432.35 434.67 2,063 +2.82(+0.65%)
Aug 19, 2016 431.91 434.02 431.32 431.85 5,473 -1.75(-0.40%)
Aug 18, 2016 428.87 434.99 425.30 433.60 3,026 +3.07(+0.71%)
Aug 17, 2016 436.01 436.01 429.11 430.53 5,126 -8.79(-2.00%)
Aug 16, 2016 443.50 443.50 437.67 439.32 2,394 -2.35(-0.53%)
Aug 15, 2016 443.92 443.92 441.67 441.67 1,726 +0.67(+0.15%)
Aug 12, 2016 440.21 442.00 436.90 441.00 5,559 -1.51(-0.34%)
Aug 11, 2016 444.27 447.99 435.47 442.51 12,569 -4.83(-1.08%)
Aug 10, 2016 449.40 449.48 447.34 447.34 4,329 +0.54(+0.12%)
Aug 09, 2016 446.47 448.38 443.51 446.80 10,283 +0.32(+0.07%)
Aug 08, 2016 444.45 448.00 441.45 446.48 3,952 +0.29(+0.06%)
Aug 05, 2016 445.29 450.04 444.00 446.19 7,994 -0.13(-0.03%)
Aug 04, 2016 441.13 446.38 436.19 446.32 9,479 +7.35(+1.67%)
Aug 03, 2016 430.01 441.28 430.00 438.97 14,434 +10.95(+2.56%)
Aug 02, 2016 427.44 435.00 427.44 428.02 8,207 -0.03(-0.01%)
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.