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 )

254.70 USD -0.66 (-0.26%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 267.03 270.00 266.30 266.30 4,926 +0.34(+0.13%)
Aug 30, 2021 269.80 269.80 265.00 265.96 8,187 -1.65(-0.62%)
Aug 27, 2021 266.21 269.48 266.21 267.61 6,100 +1.49(+0.56%)
Aug 26, 2021 265.11 271.28 262.52 266.12 11,105 +1.18(+0.45%)
Aug 25, 2021 266.65 270.95 264.60 264.94 17,421 -3.57(-1.33%)
Aug 24, 2021 265.98 268.51 265.98 268.51 5,448 +2.37(+0.89%)
Aug 23, 2021 267.13 268.81 265.99 266.14 10,033 -0.63(-0.24%)
Aug 20, 2021 266.22 272.03 264.30 266.77 8,528 -1.11(-0.41%)
Aug 19, 2021 264.00 268.27 262.73 267.88 16,298 +1.82(+0.68%)
Aug 18, 2021 267.36 269.15 264.62 266.06 9,459 -0.51(-0.19%)
Aug 17, 2021 266.05 270.00 266.05 266.57 21,187 -0.44(-0.16%)
Aug 16, 2021 271.21 273.05 266.51 267.01 11,714 -3.98(-1.47%)
Aug 13, 2021 271.15 271.15 268.49 270.99 10,850 +1.87(+0.69%)
Aug 12, 2021 272.91 272.91 268.50 269.12 4,652 -2.12(-0.78%)
Aug 11, 2021 269.90 271.24 269.90 271.24 4,742 +2.74(+1.02%)
Aug 10, 2021 267.70 271.22 267.47 268.50 9,183 -0.27(-0.10%)
Aug 09, 2021 270.00 272.16 267.41 268.77 14,354 -4.40(-1.61%)
Aug 06, 2021 273.59 277.23 272.77 273.17 11,550 -3.44(-1.24%)
Aug 05, 2021 268.54 277.74 268.54 276.61 19,672 +7.49(+2.78%)
Aug 04, 2021 274.15 274.15 266.00 269.12 14,576 -5.10(-1.86%)
Aug 03, 2021 274.89 275.00 271.19 274.22 11,855 -2.10(-0.76%)
Aug 02, 2021 277.43 286.34 275.68 276.32 10,712 -2.52(-0.90%)
Jul 30, 2021 278.45 285.43 277.69 278.84 10,118 -1.12(-0.40%)
Jul 29, 2021 282.28 283.75 279.47 279.96 6,642 +0.51(+0.18%)
Jul 28, 2021 284.78 284.78 279.40 279.45 5,821 -2.83(-1.00%)
Jul 27, 2021 282.18 288.42 279.10 282.28 23,791 +0.98(+0.35%)
Jul 26, 2021 280.00 283.98 276.52 281.30 34,388 +0.21(+0.07%)
Jul 23, 2021 268.24 281.61 268.24 281.09 37,002 +6.95(+2.54%)
Jul 22, 2021 276.08 282.09 271.88 274.14 40,308 -3.96(-1.42%)
Jul 21, 2021 273.00 281.72 271.35 278.10 43,591 +8.94(+3.32%)
Jul 20, 2021 260.50 275.05 260.38 269.16 22,624 +9.76(+3.76%)
Jul 19, 2021 269.13 269.13 253.00 259.40 52,507 -12.09(-4.45%)
Jul 16, 2021 272.63 272.63 266.48 271.49 28,596 +1.49(+0.55%)
Jul 15, 2021 270.00 273.96 266.55 270.00 13,374 -1.23(-0.45%)
Jul 14, 2021 267.40 273.89 265.21 271.23 12,528 +5.03(+1.89%)
Jul 13, 2021 271.55 272.00 265.59 266.20 15,904 -7.58(-2.77%)
Jul 12, 2021 269.82 273.78 269.48 273.78 16,835 +3.77(+1.40%)
Jul 09, 2021 265.50 270.05 265.20 270.01 17,178 +5.18(+1.96%)
Jul 08, 2021 266.98 268.40 263.05 264.83 10,275 -3.51(-1.31%)
Jul 07, 2021 273.90 277.47 266.00 268.34 18,875 -5.55(-2.03%)
Jul 06, 2021 275.86 276.94 268.25 273.89 18,339 +0.02(+0.01%)
Jul 02, 2021 273.07 273.87 273.07 273.87 4,194 +2.47(+0.91%)
Jul 01, 2021 268.53 275.20 268.53 271.40 15,011 +3.45(+1.29%)
Jun 30, 2021 266.60 272.65 262.37 267.95 25,286 +0.29(+0.11%)
Jun 29, 2021 269.04 269.78 265.91 267.66 11,331 -0.86(-0.32%)
Jun 28, 2021 272.23 274.18 264.99 268.52 38,214 -4.99(-1.82%)
Jun 25, 2021 274.49 274.90 270.98 273.51 27,537 -1.45(-0.53%)
Jun 24, 2021 277.44 277.44 273.27 274.96 12,569 +0.96(+0.35%)
Jun 23, 2021 274.00 275.80 272.21 274.00 12,373 -0.76(-0.28%)
Jun 22, 2021 275.00 275.97 271.00 274.76 21,262 -0.91(-0.33%)
Jun 21, 2021 272.15 278.51 271.00 275.67 12,302 +3.62(+1.33%)
Jun 18, 2021 271.53 273.44 266.94 272.05 39,706 -1.55(-0.57%)
Jun 17, 2021 276.84 278.52 273.60 273.60 12,001 -5.02(-1.80%)
Jun 16, 2021 278.53 280.00 277.00 278.62 9,245 -0.79(-0.28%)
Jun 15, 2021 280.62 282.63 278.95 279.41 11,870 -1.21(-0.43%)
Jun 14, 2021 280.62 280.62 277.45 280.62 7,218 -1.27(-0.45%)
Jun 11, 2021 282.46 283.57 280.00 281.89 8,556 -1.93(-0.68%)
Jun 10, 2021 283.91 285.71 283.19 283.82 7,099 -0.40(-0.14%)
Jun 09, 2021 285.00 288.30 283.51 284.22 13,187 +1.57(+0.56%)
Jun 08, 2021 281.30 284.72 281.00 282.65 11,082 +0.72(+0.26%)
Jun 07, 2021 277.00 281.94 276.00 281.93 27,137 +4.70(+1.70%)
Jun 04, 2021 279.31 279.31 276.00 277.23 7,509 -2.26(-0.81%)
Jun 03, 2021 279.69 280.48 276.70 279.49 7,800 -0.50(-0.18%)
Jun 02, 2021 279.16 279.99 274.68 279.99 9,606 +2.61(+0.94%)
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.