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: 4:10 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 (%)
Nov 29, 2019 230.51 231.83 228.66 228.66 4,139 -1.85(-0.80%)
Nov 27, 2019 230.65 232.25 230.51 230.51 20,124 +0.22(+0.10%)
Nov 26, 2019 231.98 232.01 229.77 230.28 15,672 -1.98(-0.85%)
Nov 25, 2019 226.89 232.88 226.72 232.26 19,662 +6.66(+2.95%)
Nov 22, 2019 226.78 228.42 225.60 225.60 11,703 -0.64(-0.29%)
Nov 21, 2019 228.93 228.93 225.81 226.25 23,397 -2.65(-1.16%)
Nov 20, 2019 225.30 228.99 225.30 228.90 19,263 +1.00(+0.44%)
Nov 19, 2019 228.03 229.11 227.55 227.90 8,966 +0.13(+0.06%)
Nov 18, 2019 226.24 228.83 226.24 227.76 6,098 +1.18(+0.52%)
Nov 15, 2019 227.15 229.00 226.59 226.59 10,847 -0.36(-0.16%)
Nov 14, 2019 227.76 228.48 226.69 226.94 10,055 -0.80(-0.35%)
Nov 13, 2019 226.12 229.34 226.11 227.74 23,206 +1.35(+0.59%)
Nov 12, 2019 227.82 230.73 225.28 226.40 36,222 -1.02(-0.45%)
Nov 11, 2019 226.61 227.69 225.81 227.42 26,624 +1.58(+0.70%)
Nov 08, 2019 230.05 230.05 225.79 225.84 11,560 -2.09(-0.92%)
Nov 07, 2019 230.00 230.93 226.76 227.92 16,410 -1.78(-0.77%)
Nov 06, 2019 227.27 230.75 225.96 229.70 36,481 +1.16(+0.51%)
Nov 05, 2019 235.02 235.02 228.52 228.54 19,613 -6.55(-2.79%)
Nov 04, 2019 239.78 239.78 233.30 235.09 19,887 -3.70(-1.55%)
Nov 01, 2019 239.62 239.62 237.71 238.79 15,985 -0.06(-0.02%)
Oct 31, 2019 245.48 246.31 238.20 238.85 17,535 -5.33(-2.18%)
Oct 30, 2019 241.99 245.21 239.56 244.18 28,518 +3.29(+1.37%)
Oct 29, 2019 232.64 241.42 232.07 240.89 35,587 +9.07(+3.91%)
Oct 28, 2019 236.76 238.15 231.59 231.81 36,715 -4.50(-1.91%)
Oct 25, 2019 242.32 242.32 235.87 236.31 27,620 -5.99(-2.47%)
Oct 24, 2019 243.40 243.40 240.03 242.30 45,643 -0.62(-0.26%)
Oct 23, 2019 246.10 246.10 242.31 242.93 58,314 -3.09(-1.26%)
Oct 22, 2019 248.99 248.99 245.22 246.02 26,047 -2.86(-1.15%)
Oct 21, 2019 245.10 248.88 244.76 248.88 25,905 +3.96(+1.62%)
Oct 18, 2019 243.71 245.49 242.55 244.92 52,638 +1.18(+0.48%)
Oct 17, 2019 243.00 243.96 241.82 243.74 32,504 +1.08(+0.44%)
Oct 16, 2019 243.74 245.00 240.66 242.66 42,528 -1.50(-0.61%)
Oct 15, 2019 244.79 244.79 243.00 244.16 28,239 +0.11(+0.05%)
Oct 14, 2019 244.92 245.14 242.58 244.05 31,419 -0.64(-0.26%)
Oct 11, 2019 242.23 246.69 242.23 244.69 32,248 +4.11(+1.71%)
Oct 10, 2019 241.18 241.69 239.40 240.58 73,354 -0.90(-0.37%)
Oct 09, 2019 242.38 242.38 240.24 241.48 96,755 +0.37(+0.15%)
Oct 08, 2019 242.21 242.21 239.62 241.11 58,014 -1.25(-0.52%)
Oct 07, 2019 241.13 243.41 239.00 242.37 31,228 +1.25(+0.52%)
Oct 04, 2019 238.50 242.46 238.02 241.12 38,756 +3.07(+1.29%)
Oct 03, 2019 238.96 242.66 236.85 238.05 73,681 -1.44(-0.60%)
Oct 02, 2019 238.42 241.38 236.41 239.49 46,181 +0.45(+0.19%)
Oct 01, 2019 240.56 240.56 236.84 239.04 31,486 -1.89(-0.78%)
Sep 30, 2019 239.43 242.41 238.49 240.93 75,195 +1.64(+0.68%)
Sep 27, 2019 238.10 240.09 237.60 239.29 74,619 +1.87(+0.79%)
Sep 26, 2019 236.77 238.18 235.80 237.41 44,715 +0.38(+0.16%)
Sep 25, 2019 235.21 237.03 234.97 237.03 24,936 +1.90(+0.81%)
Sep 24, 2019 238.22 239.19 235.13 235.13 36,400 -2.78(-1.17%)
Sep 23, 2019 236.93 238.57 236.01 237.91 48,731 -0.21(-0.09%)
Sep 20, 2019 236.53 240.10 235.38 238.12 164,423 +1.83(+0.77%)
Sep 19, 2019 239.62 240.75 235.44 236.29 69,760 -2.91(-1.22%)
Sep 18, 2019 241.89 241.89 234.77 239.21 45,925 -2.74(-1.13%)
Sep 17, 2019 245.62 245.62 240.00 241.94 22,693 -3.53(-1.44%)
Sep 16, 2019 248.44 249.94 244.03 245.48 47,019 -3.35(-1.35%)
Sep 13, 2019 257.24 258.32 248.16 248.83 36,586 -8.48(-3.29%)
Sep 12, 2019 261.22 261.22 256.03 257.31 38,346 -3.70(-1.42%)
Sep 11, 2019 255.81 262.63 255.26 261.01 55,562 +5.17(+2.02%)
Sep 10, 2019 259.69 259.69 253.51 255.84 47,904 -4.60(-1.77%)
Sep 09, 2019 268.08 268.08 259.48 260.44 60,961 -7.32(-2.73%)
Sep 06, 2019 265.83 268.37 264.86 267.76 38,466 +1.94(+0.73%)
Sep 05, 2019 269.18 270.90 265.75 265.81 43,698 -2.11(-0.79%)
Sep 04, 2019 265.86 268.11 265.83 267.92 36,129 +3.64(+1.38%)
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.