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 )

262.49 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 197.60 198.01 196.25 197.60 600 -0.16(-0.08%)
Oct 28, 2004 199.88 201.50 197.00 197.76 8,300 -2.56(-1.28%)
Oct 27, 2004 198.90 200.90 198.90 200.32 6,000 +1.42(+0.71%)
Oct 26, 2004 198.90 199.25 198.12 198.90 5,800 +0.00(+0.00%)
Oct 25, 2004 198.90 198.90 198.90 198.90 700 +0.00(+0.00%)
Oct 22, 2004 198.89 198.90 198.89 198.90 300 +0.00(+0.00%)
Oct 21, 2004 199.00 199.00 196.50 198.90 3,900 -0.10(-0.05%)
Oct 20, 2004 197.85 199.71 197.85 199.00 4,200 +1.00(+0.51%)
Oct 19, 2004 199.50 199.50 197.25 198.00 3,600 -0.01(-0.01%)
Oct 18, 2004 198.75 198.75 198.00 198.01 800 +0.26(+0.13%)
Oct 15, 2004 199.75 199.75 197.75 197.75 3,800 -1.25(-0.63%)
Oct 14, 2004 195.50 199.00 195.00 199.00 5,600 +3.00(+1.53%)
Oct 13, 2004 198.00 198.00 195.25 196.00 1,500 -2.00(-1.01%)
Oct 12, 2004 198.75 199.25 197.25 198.00 900 +0.00(+0.00%)
Oct 11, 2004 198.50 198.50 198.00 198.00 200 -1.25(-0.63%)
Oct 08, 2004 199.00 199.25 196.25 199.25 1,800 +1.25(+0.63%)
Oct 07, 2004 201.50 201.50 198.00 198.00 1,700 -3.50(-1.74%)
Oct 06, 2004 198.75 202.00 198.75 201.50 3,000 +3.00(+1.51%)
Oct 05, 2004 199.00 199.25 195.10 198.50 5,000 -1.40(-0.70%)
Oct 04, 2004 200.00 200.00 198.50 199.90 2,100 -0.10(-0.05%)
Oct 01, 2004 200.05 202.00 200.00 200.00 7,300 +0.90(+0.45%)
Sep 30, 2004 199.35 200.50 198.00 199.10 8,600 -2.65(-1.31%)
Sep 29, 2004 197.00 203.50 197.00 201.75 12,600 +4.75(+2.41%)
Sep 28, 2004 197.01 197.01 195.00 197.00 2,000 +0.00(+0.00%)
Sep 27, 2004 193.50 197.27 193.50 197.00 2,300 +3.50(+1.81%)
Sep 24, 2004 193.80 193.80 193.32 193.50 2,500 -0.22(-0.11%)
Sep 23, 2004 195.00 195.00 193.59 193.72 2,200 -2.69(-1.37%)
Sep 22, 2004 198.00 198.01 195.00 196.41 3,900 -2.47(-1.24%)
Sep 21, 2004 198.26 198.88 198.26 198.88 700 +0.01(+0.01%)
Sep 20, 2004 196.50 199.24 196.50 198.87 1,100 +1.62(+0.82%)
Sep 17, 2004 198.95 198.95 196.00 197.25 6,100 -1.45(-0.73%)
Sep 16, 2004 198.50 199.00 197.75 198.70 1,400 -0.30(-0.15%)
Sep 15, 2004 198.50 199.00 198.50 199.00 2,300 -0.50(-0.25%)
Sep 14, 2004 200.25 200.25 199.50 199.50 1,300 -0.25(-0.13%)
Sep 13, 2004 197.01 200.50 197.01 199.75 7,100 +2.75(+1.40%)
Sep 10, 2004 197.06 200.55 197.00 197.00 4,100 -0.05(-0.03%)
Sep 09, 2004 196.03 199.85 196.03 197.05 7,600 +1.03(+0.53%)
Sep 08, 2004 199.50 199.50 196.02 196.02 3,100 -3.24(-1.63%)
Sep 07, 2004 196.51 200.00 196.51 199.26 4,100 +2.76(+1.40%)
Sep 03, 2004 199.35 199.35 196.50 196.50 2,700 -2.85(-1.43%)
Sep 02, 2004 195.34 199.35 195.34 199.35 4,000 +4.35(+2.23%)
Sep 01, 2004 196.50 196.50 193.50 195.00 5,400 +1.15(+0.59%)
Aug 31, 2004 189.85 194.25 189.85 193.85 5,100 +4.85(+2.57%)
Aug 30, 2004 188.90 190.40 188.50 189.00 4,500 +0.10(+0.05%)
Aug 27, 2004 186.75 188.90 185.75 188.90 3,900 +2.90(+1.56%)
Aug 26, 2004 185.00 187.25 185.00 186.00 4,700 +0.25(+0.13%)
Aug 25, 2004 182.50 185.75 182.50 185.75 6,800 +3.24(+1.78%)
Aug 24, 2004 179.00 182.51 179.00 182.51 8,300 +3.53(+1.97%)
Aug 23, 2004 178.35 179.00 175.60 178.98 3,700 +0.63(+0.35%)
Aug 20, 2004 173.02 178.35 173.02 178.35 12,500 +5.34(+3.09%)
Aug 19, 2004 175.00 175.00 173.01 173.01 17,200 -1.44(-0.83%)
Aug 18, 2004 171.05 174.45 171.05 174.45 3,700 +3.45(+2.02%)
Aug 17, 2004 169.00 171.00 169.00 171.00 9,300 +2.40(+1.42%)
Aug 16, 2004 166.91 170.02 166.91 168.60 1,300 +1.69(+1.01%)
Aug 13, 2004 166.90 166.91 166.90 166.91 900 -1.09(-0.65%)
Aug 12, 2004 167.25 168.22 166.60 168.00 1,400 -0.22(-0.13%)
Aug 11, 2004 167.10 168.22 166.07 168.22 1,000 +0.00(+0.00%)
Aug 10, 2004 166.15 168.30 166.15 168.22 600 +3.01(+1.82%)
Aug 09, 2004 166.60 166.60 164.00 165.21 1,700 -1.29(-0.77%)
Aug 06, 2004 166.72 168.00 166.25 166.50 2,900 -1.22(-0.73%)
Aug 05, 2004 168.50 168.50 167.71 167.72 1,000 -0.78(-0.46%)
Aug 04, 2004 168.25 168.75 168.05 168.50 1,100 +0.00(+0.00%)
Aug 03, 2004 170.24 170.68 168.50 168.50 3,600 -2.15(-1.26%)
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.