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 )

236.57 +1.15 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 342.00 345.76 340.00 345.76 5,681 +5.14(+1.51%)
Apr 29, 2014 340.81 340.81 337.30 340.62 6,572 +0.62(+0.18%)
Apr 28, 2014 339.00 340.00 338.00 340.00 3,490 +0.98(+0.29%)
Apr 25, 2014 342.61 342.61 337.24 339.02 4,075 -5.50(-1.60%)
Apr 24, 2014 341.40 346.90 341.40 344.52 7,381 +2.55(+0.75%)
Apr 23, 2014 342.08 345.82 341.37 341.97 5,394 -6.78(-1.94%)
Apr 22, 2014 349.00 349.00 347.13 348.75 5,796 -1.45(-0.41%)
Apr 21, 2014 350.00 352.00 348.02 350.20 3,036 -2.60(-0.74%)
Apr 17, 2014 353.34 352.80 352.80 352.80 1,700 -0.08(-0.02%)
Apr 16, 2014 353.13 354.01 352.88 352.88 3,319 +0.48(+0.14%)
Apr 15, 2014 354.00 354.50 351.12 352.40 8,616 +2.40(+0.69%)
Apr 14, 2014 349.19 350.47 348.00 350.00 2,564 +1.39(+0.40%)
Apr 11, 2014 348.95 350.20 347.30 348.61 6,595 -3.39(-0.96%)
Apr 10, 2014 357.65 358.25 350.49 352.00 6,698 -5.35(-1.50%)
Apr 09, 2014 358.00 358.58 356.00 357.35 5,550 -2.19(-0.61%)
Apr 08, 2014 361.00 362.58 359.54 359.54 20,979 -1.62(-0.45%)
Apr 07, 2014 358.40 363.70 358.40 361.16 4,215 -0.64(-0.18%)
Apr 04, 2014 360.88 364.15 359.88 361.80 10,331 -1.24(-0.34%)
Apr 03, 2014 362.05 363.49 361.00 363.04 9,357 -2.94(-0.80%)
Apr 02, 2014 360.42 365.98 353.85 365.98 25,616 +7.17(+2.00%)
Apr 01, 2014 360.00 361.00 357.14 358.81 7,813 -2.18(-0.60%)
Mar 31, 2014 359.89 363.23 357.26 360.99 8,190 +3.05(+0.85%)
Mar 28, 2014 361.01 361.02 356.50 357.94 3,661 -1.72(-0.48%)
Mar 27, 2014 360.00 360.00 359.66 359.66 1,005 +2.28(+0.64%)
Mar 26, 2014 358.99 360.45 357.38 357.38 2,975 -2.56(-0.71%)
Mar 25, 2014 360.00 360.86 356.45 359.94 3,369 +0.13(+0.04%)
Mar 24, 2014 357.99 361.60 357.46 359.81 5,410 -2.19(-0.60%)
Mar 21, 2014 362.00 364.17 358.67 362.00 15,168 +0.01(+0.00%)
Mar 20, 2014 359.63 364.65 359.63 361.99 4,061 -0.01(-0.00%)
Mar 19, 2014 365.10 368.00 358.36 362.00 6,593 -0.10(-0.03%)
Mar 18, 2014 357.45 362.10 357.45 362.10 3,924 -0.46(-0.13%)
Mar 17, 2014 361.08 362.82 358.58 362.56 2,132 +5.42(+1.52%)
Mar 14, 2014 360.85 363.27 357.14 357.14 3,496 +0.49(+0.14%)
Mar 13, 2014 354.00 359.08 353.40 356.65 4,911 +0.83(+0.23%)
Mar 12, 2014 355.00 356.00 353.80 355.82 6,381 -0.18(-0.05%)
Mar 11, 2014 355.98 360.30 355.36 356.00 5,718 +0.00(+0.00%)
Mar 10, 2014 357.04 357.04 353.09 356.00 3,523 -2.60(-0.73%)
Mar 07, 2014 361.99 362.00 355.55 358.60 11,994 -5.75(-1.58%)
Mar 06, 2014 378.00 378.10 361.75 364.35 18,052 -13.65(-3.61%)
Mar 05, 2014 375.99 379.72 375.99 378.00 10,051 -1.14(-0.30%)
Mar 04, 2014 376.10 392.54 376.00 379.14 27,653 +5.14(+1.37%)
Mar 03, 2014 372.92 378.00 372.92 374.00 29,752 -0.71(-0.19%)
Feb 28, 2014 368.82 375.15 368.82 374.71 31,189 +4.71(+1.27%)
Feb 27, 2014 365.45 370.39 365.45 370.00 19,069 +3.74(+1.02%)
Feb 26, 2014 359.62 366.26 355.72 366.26 17,105 +8.79(+2.46%)
Feb 25, 2014 352.00 360.00 352.00 357.47 11,034 +7.47(+2.13%)
Feb 24, 2014 355.00 360.08 350.00 350.00 28,598 -4.11(-1.16%)
Feb 21, 2014 347.47 354.11 347.47 354.11 6,656 +5.50(+1.58%)
Feb 20, 2014 342.06 348.61 342.06 348.61 5,113 +3.68(+1.07%)
Feb 19, 2014 346.79 348.45 344.01 344.93 4,460 +0.93(+0.27%)
Feb 18, 2014 339.30 344.38 339.30 344.00 2,054 +1.34(+0.39%)
Feb 14, 2014 346.00 342.66 342.66 342.66 4,400 -3.53(-1.02%)
Feb 13, 2014 337.21 347.36 337.21 346.19 3,110 +4.18(+1.22%)
Feb 12, 2014 341.16 342.01 338.50 342.01 3,906 -0.10(-0.03%)
Feb 11, 2014 338.70 342.11 338.70 342.11 1,528 +9.07(+2.72%)
Feb 10, 2014 332.00 333.99 330.72 333.04 3,154 -0.88(-0.26%)
Feb 07, 2014 334.98 334.98 332.40 333.92 3,829 +1.21(+0.36%)
Feb 06, 2014 329.45 332.71 329.45 332.71 2,872 +2.20(+0.67%)
Feb 05, 2014 332.90 332.90 328.55 330.51 5,911 -3.38(-1.01%)
Feb 04, 2014 332.65 340.00 332.25 333.89 6,738 +0.88(+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.