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 )

236.74 +2.52 (+1.08%)
Streaming Delayed Price Updated: 3:12 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 305.79 315.75 304.00 311.00 25,700 +1.00(+0.32%)
Feb 27, 2020 301.97 311.71 300.00 310.00 26,145 +5.00(+1.64%)
Feb 26, 2020 307.82 312.50 305.00 305.00 8,194 -1.51(-0.49%)
Feb 25, 2020 310.35 310.50 304.36 306.51 18,738 -2.70(-0.87%)
Feb 24, 2020 311.05 311.73 304.60 309.21 19,398 -4.89(-1.56%)
Feb 21, 2020 311.54 316.27 311.54 314.10 4,500 +2.10(+0.67%)
Feb 20, 2020 308.02 312.96 308.02 312.00 9,555 +3.98(+1.29%)
Feb 19, 2020 316.98 321.17 308.02 308.02 14,475 -7.98(-2.53%)
Feb 18, 2020 318.98 320.00 315.00 316.00 7,957 -3.20(-1.00%)
Feb 14, 2020 325.19 327.08 319.08 319.20 21,900 -5.45(-1.68%)
Feb 13, 2020 325.33 326.79 324.65 324.65 6,974 -2.70(-0.82%)
Feb 12, 2020 325.10 327.89 324.99 327.35 4,928 +3.71(+1.15%)
Feb 11, 2020 325.62 325.62 318.85 323.64 7,461 -1.56(-0.48%)
Feb 10, 2020 325.80 325.80 324.11 325.20 2,818 -0.91(-0.28%)
Feb 07, 2020 325.76 327.92 324.42 326.11 4,300 -0.04(-0.01%)
Feb 06, 2020 324.78 329.58 320.74 326.15 4,112 +2.47(+0.76%)
Feb 05, 2020 320.51 326.99 320.51 323.68 9,574 +3.68(+1.15%)
Feb 04, 2020 322.54 323.23 319.59 320.00 6,556 -0.37(-0.12%)
Feb 03, 2020 323.98 327.06 320.37 320.37 6,355 -2.31(-0.72%)
Jan 31, 2020 331.90 331.90 318.84 322.68 6,100 -9.85(-2.96%)
Jan 30, 2020 332.05 335.93 332.05 332.53 3,379 -2.17(-0.65%)
Jan 29, 2020 336.96 338.00 330.57 334.70 9,363 -3.10(-0.92%)
Jan 28, 2020 342.15 342.15 336.20 337.80 5,356 -3.15(-0.92%)
Jan 27, 2020 336.14 341.29 336.14 340.95 5,170 +0.78(+0.23%)
Jan 24, 2020 346.20 346.20 339.06 340.17 5,700 -8.63(-2.47%)
Jan 23, 2020 346.02 350.88 344.55 348.80 15,669 +2.60(+0.75%)
Jan 22, 2020 349.68 353.35 346.20 346.20 11,262 -3.22(-0.92%)
Jan 21, 2020 351.69 351.69 348.08 349.42 7,344 +0.10(+0.03%)
Jan 17, 2020 352.95 353.53 349.06 349.32 16,700 -4.16(-1.18%)
Jan 16, 2020 351.87 353.48 348.73 353.48 6,162 +2.57(+0.73%)
Jan 15, 2020 349.00 353.55 347.47 350.91 13,865 +6.03(+1.75%)
Jan 14, 2020 338.68 345.06 336.58 344.88 10,889 +5.63(+1.66%)
Jan 13, 2020 335.57 339.86 335.57 339.25 6,374 +4.39(+1.31%)
Jan 10, 2020 335.60 336.18 333.99 334.86 12,800 -0.05(-0.01%)
Jan 09, 2020 332.30 336.46 332.30 334.91 10,403 +4.01(+1.21%)
Jan 08, 2020 326.40 333.14 325.00 330.90 13,484 +3.54(+1.08%)
Jan 07, 2020 336.73 336.73 324.57 327.36 11,531 -10.11(-3.00%)
Jan 06, 2020 332.00 338.00 332.00 337.47 8,220 +4.86(+1.46%)
Jan 03, 2020 326.99 333.69 326.99 332.61 7,400 +4.09(+1.24%)
Jan 02, 2020 331.79 333.15 326.28 328.52 15,167 -1.83(-0.55%)
Dec 31, 2019 328.80 332.37 327.03 330.35 26,400 +1.42(+0.43%)
Dec 30, 2019 329.10 329.10 326.58 328.93 7,045 -0.17(-0.05%)
Dec 27, 2019 328.97 330.02 326.09 329.10 8,400 +1.52(+0.46%)
Dec 26, 2019 328.15 331.00 327.27 327.58 10,479 -0.42(-0.13%)
Dec 24, 2019 328.54 329.23 323.86 328.00 11,600 +0.01(+0.00%)
Dec 23, 2019 326.68 329.02 325.88 327.99 26,381 +2.43(+0.75%)
Dec 20, 2019 322.57 330.71 322.57 325.56 34,500 +3.52(+1.09%)
Dec 19, 2019 316.84 322.77 316.74 322.04 12,685 +5.04(+1.59%)
Dec 18, 2019 315.23 317.95 313.00 317.00 18,539 +2.33(+0.74%)
Dec 17, 2019 322.07 322.07 311.77 314.67 24,297 -0.33(-0.10%)
Dec 16, 2019 317.94 317.94 313.41 315.00 13,897 -2.12(-0.67%)
Dec 13, 2019 318.72 319.37 313.41 317.12 20,100 +0.12(+0.04%)
Dec 12, 2019 318.90 323.82 314.70 317.00 25,712 -2.47(-0.77%)
Dec 11, 2019 324.36 324.36 318.32 319.47 14,476 -5.56(-1.71%)
Dec 10, 2019 325.40 325.95 321.56 325.03 15,269 +0.41(+0.13%)
Dec 09, 2019 323.68 325.49 320.50 324.62 31,617 +0.27(+0.08%)
Dec 06, 2019 324.81 325.18 322.44 324.35 5,200 +1.25(+0.39%)
Dec 05, 2019 325.03 326.35 322.15 323.10 8,564 -1.17(-0.36%)
Dec 04, 2019 320.65 326.03 320.65 324.27 12,480 +4.77(+1.49%)
Dec 03, 2019 318.64 320.90 317.74 319.50 12,498 -0.77(-0.24%)
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.