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 )

215.90 -0.01 (-0.00%)
Streaming Delayed Price Updated: 12:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 192.97 192.97 188.00 189.34 16,223 -3.91(-2.02%)
Jul 30, 2020 193.32 193.85 190.31 193.25 12,057 -2.35(-1.20%)
Jul 29, 2020 195.13 196.30 194.40 195.60 22,460 +0.88(+0.45%)
Jul 28, 2020 189.50 196.43 189.50 194.72 14,682 +3.28(+1.71%)
Jul 27, 2020 188.33 193.25 188.33 191.44 15,928 +4.74(+2.54%)
Jul 24, 2020 185.36 191.61 185.36 186.70 14,361 -0.55(-0.29%)
Jul 23, 2020 189.28 189.41 186.15 187.25 18,639 -1.50(-0.79%)
Jul 22, 2020 184.58 189.94 184.52 188.75 14,512 +5.77(+3.15%)
Jul 21, 2020 184.97 188.03 181.47 182.98 17,618 +0.92(+0.51%)
Jul 20, 2020 183.52 186.19 182.06 182.06 7,143 -3.34(-1.80%)
Jul 17, 2020 183.90 185.67 183.90 185.40 9,308 +1.32(+0.71%)
Jul 16, 2020 187.98 189.87 182.97 184.08 16,175 -3.23(-1.73%)
Jul 15, 2020 187.91 190.27 186.91 187.31 16,218 +3.23(+1.76%)
Jul 14, 2020 181.33 185.81 181.33 184.08 11,542 +4.64(+2.59%)
Jul 13, 2020 181.19 185.94 179.29 179.44 23,081 -0.53(-0.30%)
Jul 10, 2020 177.42 181.34 177.42 179.97 7,047 +1.65(+0.93%)
Jul 09, 2020 178.23 178.51 175.97 178.32 17,101 +1.60(+0.91%)
Jul 08, 2020 178.76 180.47 176.72 176.72 17,354 -2.58(-1.44%)
Jul 07, 2020 184.49 184.49 178.00 179.30 18,600 -5.70(-3.08%)
Jul 06, 2020 186.28 186.82 182.36 185.00 9,355 +1.75(+0.96%)
Jul 02, 2020 186.48 187.64 182.73 183.24 14,228 +0.01(+0.00%)
Jul 01, 2020 183.83 184.72 181.24 183.24 21,068 +2.08(+1.15%)
Jun 30, 2020 181.23 183.01 180.32 181.15 20,860 -0.83(-0.45%)
Jun 29, 2020 178.93 181.98 178.16 181.98 33,722 +3.00(+1.68%)
Jun 26, 2020 184.50 184.50 178.77 178.98 34,708 -6.96(-3.75%)
Jun 25, 2020 182.36 186.78 182.36 185.94 15,412 +1.89(+1.03%)
Jun 24, 2020 188.97 189.73 184.04 184.05 18,900 -7.43(-3.88%)
Jun 23, 2020 193.14 193.14 188.47 191.48 33,492 -1.02(-0.53%)
Jun 22, 2020 189.80 197.77 189.80 192.50 26,237 -0.96(-0.50%)
Jun 19, 2020 194.20 194.20 189.19 193.46 47,474 +1.21(+0.63%)
Jun 18, 2020 191.44 194.75 190.38 192.25 10,436 -2.10(-1.08%)
Jun 17, 2020 199.62 199.62 192.52 194.35 10,155 -4.46(-2.24%)
Jun 16, 2020 199.66 205.01 195.67 198.81 19,186 +3.47(+1.78%)
Jun 15, 2020 190.79 196.86 190.79 195.34 23,908 +1.12(+0.58%)
Jun 12, 2020 196.93 199.19 193.22 194.22 20,346 +2.02(+1.05%)
Jun 11, 2020 197.11 199.68 189.01 192.20 23,396 -13.93(-6.76%)
Jun 10, 2020 214.54 214.54 206.04 206.13 13,595 -8.35(-3.89%)
Jun 09, 2020 219.47 219.47 214.47 214.47 7,578 -6.83(-3.09%)
Jun 08, 2020 215.32 221.69 215.32 221.30 29,799 +6.47(+3.01%)
Jun 05, 2020 212.64 215.82 212.06 214.84 40,825 +6.91(+3.32%)
Jun 04, 2020 207.76 210.16 207.09 207.92 12,861 -1.02(-0.49%)
Jun 03, 2020 205.96 211.46 201.55 208.95 29,358 +9.47(+4.75%)
Jun 02, 2020 197.18 200.79 197.10 199.48 22,919 +2.46(+1.25%)
Jun 01, 2020 194.16 199.51 194.16 197.02 20,338 +1.62(+0.83%)
May 29, 2020 196.51 203.88 195.40 195.40 60,772 -2.10(-1.06%)
May 28, 2020 202.21 203.95 196.63 197.49 22,658 -1.23(-0.62%)
May 27, 2020 199.50 202.60 196.98 198.72 39,807 +3.51(+1.80%)
May 26, 2020 185.78 199.04 185.78 195.21 48,972 +13.25(+7.28%)
May 22, 2020 180.65 181.98 177.84 181.96 6,383 +1.85(+1.03%)
May 21, 2020 178.60 182.36 178.60 180.11 5,816 -0.71(-0.39%)
May 20, 2020 178.17 184.27 178.17 180.81 8,798 +1.87(+1.05%)
May 19, 2020 183.60 183.60 178.94 178.94 8,809 -2.80(-1.54%)
May 18, 2020 175.94 184.43 174.83 181.75 19,469 +12.45(+7.36%)
May 15, 2020 169.31 172.20 167.71 169.29 8,909 -1.64(-0.96%)
May 14, 2020 171.26 174.46 169.10 170.93 12,399 -3.90(-2.23%)
May 13, 2020 176.72 177.78 172.96 174.83 40,064 -4.14(-2.32%)
May 12, 2020 187.19 187.19 178.97 178.97 19,038 -8.78(-4.68%)
May 11, 2020 186.51 190.94 186.49 187.76 19,581 -2.17(-1.14%)
May 08, 2020 188.61 194.00 186.11 189.93 20,346 -0.23(-0.12%)
May 07, 2020 195.79 195.79 186.93 190.16 33,858 +0.27(+0.14%)
May 06, 2020 205.48 209.08 188.40 189.88 27,953 -14.05(-6.89%)
May 05, 2020 211.65 215.91 203.07 203.93 22,776 -7.34(-3.47%)
May 04, 2020 229.78 232.34 207.61 211.27 23,097 -15.01(-6.63%)
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.