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 )

262.75 USD UNCHANGED
Streaming Delayed Price Updated: 3:06 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 248.00 248.00 244.00 245.50 7,500 -2.50(-1.01%)
Dec 29, 2005 248.25 248.25 247.15 248.00 2,300 -1.42(-0.57%)
Dec 28, 2005 249.50 250.00 248.51 249.42 1,300 -0.08(-0.03%)
Dec 27, 2005 251.75 251.75 247.38 249.50 5,800 -2.88(-1.14%)
Dec 23, 2005 251.52 252.38 251.52 252.38 300 -0.65(-0.25%)
Dec 22, 2005 255.15 255.15 251.97 253.02 8,700 -1.38(-0.54%)
Dec 21, 2005 247.54 255.00 247.54 254.40 11,400 +6.11(+2.46%)
Dec 20, 2005 251.58 251.58 248.29 248.29 3,000 -3.71(-1.47%)
Dec 19, 2005 258.25 258.42 252.00 252.00 4,000 -7.00(-2.70%)
Dec 16, 2005 260.50 261.75 258.43 259.00 10,300 +0.00(+0.00%)
Dec 15, 2005 262.33 262.33 257.80 259.00 2,800 -3.86(-1.47%)
Dec 14, 2005 262.25 263.75 262.25 262.86 2,600 +1.36(+0.52%)
Dec 13, 2005 260.75 261.50 260.50 261.50 800 +1.50(+0.58%)
Dec 12, 2005 260.96 261.86 259.53 260.00 2,800 +0.54(+0.21%)
Dec 09, 2005 255.75 259.96 255.75 259.46 2,100 +3.75(+1.47%)
Dec 08, 2005 252.50 256.75 252.50 255.71 4,700 +1.98(+0.78%)
Dec 07, 2005 254.00 255.20 252.75 253.73 4,400 -2.02(-0.79%)
Dec 06, 2005 259.25 259.25 255.75 255.75 3,400 -5.00(-1.92%)
Dec 05, 2005 265.00 265.00 260.75 260.75 3,500 -3.75(-1.42%)
Dec 02, 2005 255.75 264.70 255.75 264.50 8,200 +9.50(+3.73%)
Dec 01, 2005 252.45 255.75 252.25 255.00 3,300 +3.30(+1.31%)
Nov 30, 2005 251.75 253.25 251.10 251.70 1,600 -0.80(-0.32%)
Nov 29, 2005 253.00 253.25 252.50 252.50 700 -1.25(-0.49%)
Nov 28, 2005 256.44 256.75 252.75 253.75 4,400 -2.10(-0.82%)
Nov 25, 2005 254.35 256.33 254.35 255.85 800 +0.75(+0.29%)
Nov 23, 2005 254.22 256.00 253.00 255.10 2,400 +1.60(+0.63%)
Nov 22, 2005 250.00 255.09 250.00 253.50 5,000 +4.00(+1.60%)
Nov 21, 2005 246.00 249.50 246.00 249.50 1,900 +2.50(+1.01%)
Nov 18, 2005 251.00 252.00 247.00 247.00 4,800 -3.25(-1.30%)
Nov 17, 2005 250.00 251.50 247.50 250.25 5,700 -0.75(-0.30%)
Nov 16, 2005 254.00 254.00 250.50 251.00 1,800 -3.70(-1.45%)
Nov 15, 2005 257.00 258.33 253.64 254.70 3,800 -2.26(-0.88%)
Nov 14, 2005 255.50 258.76 255.50 256.96 3,900 -0.29(-0.11%)
Nov 11, 2005 253.04 258.75 253.00 257.25 9,400 +4.96(+1.97%)
Nov 10, 2005 243.36 253.20 240.00 252.29 14,700 +8.18(+3.35%)
Nov 09, 2005 243.03 244.75 242.03 244.11 2,800 +1.90(+0.78%)
Nov 08, 2005 241.21 243.71 241.21 242.21 900 +0.25(+0.10%)
Nov 07, 2005 244.70 244.70 241.77 241.96 4,300 -1.99(-0.82%)
Nov 04, 2005 246.00 246.00 242.15 243.95 4,500 -1.44(-0.59%)
Nov 03, 2005 242.39 245.39 242.39 245.39 4,900 +4.75(+1.97%)
Nov 02, 2005 237.85 240.75 236.25 240.64 5,000 +3.79(+1.60%)
Nov 01, 2005 237.25 239.25 236.50 236.85 4,700 -3.15(-1.31%)
Oct 31, 2005 239.45 242.90 239.45 240.00 11,600 +1.30(+0.54%)
Oct 28, 2005 240.10 240.10 237.25 238.70 1,500 -1.30(-0.54%)
Oct 27, 2005 241.25 241.50 240.00 240.00 3,500 -2.25(-0.93%)
Oct 26, 2005 245.27 245.27 242.00 242.25 3,800 -3.01(-1.23%)
Oct 25, 2005 248.50 248.50 244.50 245.26 3,200 -3.24(-1.30%)
Oct 24, 2005 249.50 249.50 248.00 248.50 4,800 -1.00(-0.40%)
Oct 21, 2005 250.00 250.10 249.00 249.50 3,600 -0.05(-0.02%)
Oct 20, 2005 247.75 252.70 247.75 249.55 16,000 +2.55(+1.03%)
Oct 19, 2005 240.75 247.06 240.75 247.00 9,700 +7.25(+3.02%)
Oct 18, 2005 233.55 239.75 233.55 239.75 3,800 +5.45(+2.33%)
Oct 17, 2005 234.25 235.25 231.75 234.30 2,300 -0.70(-0.30%)
Oct 14, 2005 235.73 236.10 234.00 235.00 3,700 -0.73(-0.31%)
Oct 13, 2005 237.26 237.26 233.00 235.73 7,600 -3.28(-1.37%)
Oct 12, 2005 250.25 250.25 239.00 239.01 8,400 -11.50(-4.59%)
Oct 11, 2005 251.76 252.00 250.51 250.51 1,500 -0.51(-0.20%)
Oct 10, 2005 256.00 256.00 250.70 251.02 4,600 -4.48(-1.75%)
Oct 07, 2005 254.50 258.00 254.50 255.50 3,900 -0.37(-0.14%)
Oct 06, 2005 260.95 260.95 254.76 255.87 6,800 -6.08(-2.32%)
Oct 05, 2005 266.25 266.25 261.95 261.95 3,700 -3.55(-1.34%)
Oct 04, 2005 271.05 271.05 265.50 265.50 6,000 -4.80(-1.78%)
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.