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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alexander's Inc (NY: ALX )

246.40 +1.53 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2017 255.58 256.16 252.11 255.60 10,732 +0.43(+0.17%)
May 30, 2017 254.90 257.44 254.49 255.18 10,413 -2.80(-1.09%)
May 26, 2017 253.78 260.60 253.78 257.98 19,174 +3.69(+1.45%)
May 25, 2017 254.61 254.90 254.03 254.29 4,182 +0.06(+0.02%)
May 24, 2017 254.28 254.28 253.16 254.23 8,774 +0.10(+0.04%)
May 23, 2017 254.46 255.52 252.40 254.13 8,166 -0.22(-0.09%)
May 22, 2017 256.48 256.60 253.85 254.35 10,867 -1.87(-0.73%)
May 19, 2017 254.64 256.92 254.38 256.22 12,455 +1.12(+0.44%)
May 18, 2017 254.72 256.73 254.27 255.10 10,192 +0.41(+0.16%)
May 17, 2017 255.18 257.18 254.62 254.69 11,986 -2.30(-0.89%)
May 16, 2017 258.88 259.10 255.96 256.99 19,429 -0.18(-0.07%)
May 15, 2017 257.13 259.10 256.71 257.17 10,388 +0.42(+0.16%)
May 12, 2017 257.60 261.53 255.11 256.76 14,257 -2.39(-0.92%)
May 11, 2017 266.14 266.14 258.51 259.14 15,279 -5.12(-1.94%)
May 10, 2017 254.68 266.95 254.68 264.27 16,161 +8.03(+3.13%)
May 09, 2017 253.81 256.24 253.80 256.24 7,886 +0.64(+0.25%)
May 08, 2017 254.02 255.59 252.47 255.59 9,522 +0.50(+0.19%)
May 05, 2017 257.44 257.44 252.83 255.09 14,447 -2.44(-0.95%)
May 04, 2017 265.00 265.00 254.95 257.53 9,668 -5.08(-1.93%)
May 03, 2017 265.13 265.13 260.47 262.61 12,929 -1.84(-0.70%)
May 02, 2017 268.23 268.23 260.84 264.45 17,145 -1.04(-0.39%)
May 01, 2017 265.40 266.92 257.98 265.50 17,732 -1.49(-0.56%)
Apr 28, 2017 267.71 267.94 265.94 266.98 10,688 -0.58(-0.22%)
Apr 27, 2017 267.72 269.46 267.57 267.57 5,320 -1.37(-0.51%)
Apr 26, 2017 268.09 270.08 268.07 268.94 15,266 -0.31(-0.12%)
Apr 25, 2017 265.88 270.04 265.35 269.25 11,138 +5.18(+1.96%)
Apr 24, 2017 268.33 268.57 262.48 264.07 9,835 -3.31(-1.24%)
Apr 21, 2017 270.48 270.48 267.39 267.39 9,576 -2.08(-0.77%)
Apr 20, 2017 268.93 270.08 268.86 269.46 9,721 -0.06(-0.02%)
Apr 19, 2017 269.38 270.28 268.75 269.52 5,955 +0.59(+0.22%)
Apr 18, 2017 267.37 268.94 266.79 268.93 11,245 +0.60(+0.22%)
Apr 17, 2017 269.92 269.92 266.49 268.33 13,898 +1.47(+0.55%)
Apr 13, 2017 269.38 269.38 263.74 266.85 6,895 -2.13(-0.79%)
Apr 12, 2017 267.88 269.00 267.84 268.99 3,314 +1.14(+0.43%)
Apr 11, 2017 265.69 270.17 265.26 267.84 18,193 +1.48(+0.56%)
Apr 10, 2017 265.56 267.09 263.77 266.36 11,067 +0.95(+0.36%)
Apr 07, 2017 262.66 267.09 262.66 265.41 10,028 +2.77(+1.05%)
Apr 06, 2017 264.93 264.93 261.73 262.64 14,413 -0.91(-0.34%)
Apr 05, 2017 267.10 267.10 263.00 263.55 10,742 -3.20(-1.20%)
Apr 04, 2017 266.55 267.10 264.60 266.76 15,589 +1.51(+0.57%)
Apr 03, 2017 264.02 265.25 262.97 265.25 12,245 +0.07(+0.03%)
Mar 31, 2017 263.63 265.72 263.08 265.17 12,792 +2.02(+0.77%)
Mar 30, 2017 261.03 263.15 260.92 263.15 6,592 +2.18(+0.84%)
Mar 29, 2017 261.88 261.88 259.45 260.97 9,533 +0.98(+0.38%)
Mar 28, 2017 261.11 262.46 259.98 260.00 14,369 -1.67(-0.64%)
Mar 27, 2017 257.37 261.67 256.35 261.67 9,082 +3.68(+1.43%)
Mar 24, 2017 258.42 259.12 257.26 257.98 13,714 -0.44(-0.17%)
Mar 23, 2017 261.48 262.00 257.96 258.42 10,405 -1.66(-0.64%)
Mar 22, 2017 261.51 263.42 257.47 260.08 15,476 -1.94(-0.74%)
Mar 21, 2017 259.85 262.50 257.66 262.02 10,142 +1.65(+0.63%)
Mar 20, 2017 262.52 262.52 260.17 260.38 3,983 -2.12(-0.81%)
Mar 17, 2017 265.72 265.72 261.56 262.50 10,009 -2.60(-0.98%)
Mar 16, 2017 259.81 265.10 259.17 265.10 9,076 +6.07(+2.34%)
Mar 15, 2017 254.21 260.27 254.21 259.02 19,012 +6.40(+2.54%)
Mar 14, 2017 250.35 254.77 250.35 252.62 3,550 +2.06(+0.82%)
Mar 13, 2017 249.78 250.58 249.29 250.56 16,836 +0.33(+0.13%)
Mar 10, 2017 254.28 255.71 250.21 250.23 10,069 -4.41(-1.73%)
Mar 09, 2017 256.05 256.07 252.13 254.63 14,434 -1.78(-0.69%)
Mar 08, 2017 260.36 261.57 252.39 256.41 21,720 -4.37(-1.68%)
Mar 07, 2017 263.40 263.40 258.50 260.78 7,457 +0.76(+0.29%)
Mar 06, 2017 261.67 261.67 260.03 260.03 2,589 -3.92(-1.48%)
Mar 03, 2017 265.07 265.10 260.48 263.94 8,055 -0.71(-0.27%)
Mar 02, 2017 268.33 269.83 264.65 264.65 15,914 -5.15(-1.91%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.