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 )

265.55 USD +3.05 (+1.16%)
Streaming Delayed Price Updated: 11:11 AM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 329.46 330.23 321.76 321.76 6,063 -8.49(-2.57%)
Oct 30, 2013 328.00 330.52 326.80 330.25 5,953 +4.25(+1.30%)
Oct 29, 2013 323.01 326.22 323.01 326.00 1,440 +3.37(+1.04%)
Oct 28, 2013 320.94 322.84 318.70 322.63 2,893 +4.29(+1.35%)
Oct 25, 2013 319.69 319.69 318.34 318.34 1,126 -1.96(-0.61%)
Oct 24, 2013 320.35 320.35 320.21 320.30 1,038 +4.48(+1.42%)
Oct 23, 2013 312.51 315.82 308.93 315.82 4,163 +2.81(+0.90%)
Oct 22, 2013 315.00 315.00 309.31 313.01 5,885 -1.92(-0.61%)
Oct 21, 2013 319.58 319.58 314.50 314.93 2,577 -3.09(-0.97%)
Oct 18, 2013 319.18 320.31 313.19 318.02 4,204 +1.84(+0.58%)
Oct 17, 2013 312.45 316.18 312.45 316.18 2,901 +5.31(+1.71%)
Oct 16, 2013 307.68 314.30 303.80 310.87 3,406 +4.21(+1.37%)
Oct 15, 2013 306.66 306.66 306.66 306.66 876 +1.50(+0.49%)
Oct 14, 2013 304.00 305.43 302.00 305.16 2,213 +1.63(+0.54%)
Oct 11, 2013 292.58 304.01 292.58 303.53 4,445 +9.53(+3.24%)
Oct 10, 2013 291.20 294.00 291.20 294.00 1,241 +8.81(+3.09%)
Oct 09, 2013 289.70 289.70 285.13 285.19 1,566 -2.82(-0.98%)
Oct 08, 2013 288.00 292.16 288.00 288.01 4,509 +0.00(+0.00%)
Oct 07, 2013 283.69 288.01 282.05 288.01 2,941 +3.07(+1.08%)
Oct 04, 2013 278.47 287.46 278.47 284.94 1,189 +5.34(+1.91%)
Oct 03, 2013 284.60 284.60 278.86 279.60 31,729 -6.29(-2.20%)
Oct 02, 2013 286.00 286.99 285.79 285.89 1,515 -3.11(-1.08%)
Oct 01, 2013 287.54 289.00 287.54 289.00 1,583 +2.88(+1.01%)
Sep 30, 2013 287.69 287.72 286.12 286.12 2,293 -1.90(-0.66%)
Sep 27, 2013 288.50 289.30 288.02 288.02 1,129 -0.21(-0.07%)
Sep 26, 2013 285.15 288.55 288.00 288.23 1,489 +3.08(+1.08%)
Sep 25, 2013 287.85 287.86 284.12 285.15 2,025 +2.65(+0.94%)
Sep 24, 2013 285.31 286.98 282.50 282.50 2,766 -3.80(-1.33%)
Sep 23, 2013 284.99 286.95 284.99 286.30 4,071 +0.86(+0.30%)
Sep 20, 2013 286.99 286.99 284.31 285.44 10,044 -0.07(-0.02%)
Sep 19, 2013 287.06 287.06 282.04 285.51 3,298 -1.78(-0.62%)
Sep 18, 2013 277.88 287.29 274.55 287.29 3,894 +11.05(+4.00%)
Sep 17, 2013 276.50 278.03 275.33 276.24 27,262 -0.24(-0.09%)
Sep 16, 2013 277.25 277.25 276.48 276.48 1,260 +0.24(+0.09%)
Sep 13, 2013 275.39 276.24 275.08 276.24 801 +1.83(+0.67%)
Sep 12, 2013 275.00 275.06 273.86 274.41 2,458 -1.33(-0.48%)
Sep 11, 2013 279.50 279.50 275.06 275.74 3,701 -5.45(-1.94%)
Sep 10, 2013 275.60 281.19 275.11 281.19 77,626 +6.21(+2.26%)
Sep 09, 2013 270.11 274.98 270.00 274.98 2,441 +6.88(+2.57%)
Sep 06, 2013 268.00 272.06 266.44 268.10 4,085 -1.02(-0.38%)
Sep 05, 2013 275.00 275.10 268.21 269.12 6,075 -5.88(-2.14%)
Sep 04, 2013 276.85 284.37 274.55 275.00 5,657 +2.00(+0.73%)
Sep 03, 2013 276.50 277.00 272.75 273.00 30,010 -0.93(-0.34%)
Aug 30, 2013 278.00 278.00 272.04 273.93 6,813 -3.99(-1.44%)
Aug 29, 2013 279.84 280.00 277.29 277.92 1,987 -0.22(-0.08%)
Aug 28, 2013 277.20 281.00 277.20 278.14 2,084 +1.69(+0.61%)
Aug 27, 2013 281.94 282.00 275.80 276.45 4,133 -6.22(-2.20%)
Aug 26, 2013 281.56 282.69 280.47 282.67 1,317 +0.18(+0.06%)
Aug 23, 2013 280.50 282.49 280.50 282.49 501 +1.94(+0.69%)
Aug 22, 2013 281.92 284.00 280.00 280.55 3,346 -1.04(-0.37%)
Aug 21, 2013 281.40 284.00 281.40 281.59 728 -1.72(-0.61%)
Aug 20, 2013 278.98 285.40 278.81 283.31 5,124 +3.77(+1.35%)
Aug 19, 2013 283.34 283.47 276.94 279.54 3,605 -5.46(-1.92%)
Aug 16, 2013 286.68 286.68 284.01 285.00 2,363 -1.57(-0.55%)
Aug 15, 2013 288.19 288.19 284.00 286.57 3,817 -5.30(-1.82%)
Aug 14, 2013 291.01 292.30 291.00 291.87 1,521 +0.38(+0.13%)
Aug 13, 2013 292.50 293.02 291.00 291.49 5,954 -0.54(-0.18%)
Aug 12, 2013 291.05 292.53 290.00 292.03 2,298 -1.49(-0.51%)
Aug 09, 2013 296.11 296.11 293.52 293.52 740 -2.35(-0.79%)
Aug 08, 2013 295.40 297.87 295.40 295.87 1,003 -1.14(-0.38%)
Aug 07, 2013 300.66 300.66 297.01 297.01 1,042 -2.89(-0.96%)
Aug 06, 2013 301.84 301.84 298.75 299.90 18,679 -0.50(-0.17%)
Aug 05, 2013 301.00 301.89 300.00 300.40 4,183 -2.65(-0.87%)
Aug 02, 2013 303.98 303.98 300.80 303.05 2,211 -0.79(-0.26%)
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.