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 )

264.10 USD +2.03 (+0.77%)
Streaming Delayed Price Updated: 12:16 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 273.15 273.15 269.02 271.16 8,806 +0.67(+0.25%)
May 27, 2021 268.99 273.13 268.81 270.49 19,252 +2.90(+1.08%)
May 26, 2021 264.58 267.59 262.70 267.59 49,882 +4.61(+1.75%)
May 25, 2021 266.90 266.90 262.55 262.98 23,938 -2.02(-0.76%)
May 24, 2021 265.64 266.38 264.00 265.00 39,061 +0.44(+0.17%)
May 21, 2021 265.01 267.80 262.65 264.56 10,263 -0.44(-0.17%)
May 20, 2021 263.70 266.99 262.83 265.00 35,935 +0.00(+0.00%)
May 19, 2021 262.75 265.92 258.07 265.00 70,330 +0.02(+0.01%)
May 18, 2021 267.20 270.49 264.00 264.98 20,824 -1.58(-0.59%)
May 17, 2021 268.14 271.50 263.48 266.56 41,309 -0.87(-0.33%)
May 14, 2021 267.65 268.43 260.93 267.43 90,946 +2.43(+0.92%)
May 13, 2021 266.00 271.64 264.51 265.00 24,608 +0.45(+0.17%)
May 12, 2021 271.40 273.41 261.98 264.55 22,731 -5.45(-2.02%)
May 11, 2021 271.62 273.36 268.28 270.00 20,449 -4.11(-1.50%)
May 10, 2021 274.00 277.34 273.03 274.11 22,015 -0.89(-0.32%)
May 07, 2021 275.76 280.41 273.00 275.00 25,779 -5.00(-1.79%)
May 06, 2021 280.80 284.47 279.11 280.00 31,520 +0.01(+0.00%)
May 05, 2021 282.12 287.65 277.91 279.99 22,031 -4.83(-1.70%)
May 04, 2021 279.94 288.72 277.50 284.82 18,234 +6.06(+2.17%)
May 03, 2021 275.52 282.47 275.51 278.76 20,200 +1.52(+0.55%)
Apr 30, 2021 277.72 277.99 274.98 277.24 14,100 -2.33(-0.83%)
Apr 29, 2021 280.85 285.36 274.60 279.57 15,929 +2.67(+0.96%)
Apr 28, 2021 283.22 283.22 276.90 276.90 13,519 -2.10(-0.75%)
Apr 27, 2021 282.94 282.94 275.41 279.00 15,279 -1.00(-0.36%)
Apr 26, 2021 280.01 286.01 278.25 280.00 32,453 +0.65(+0.23%)
Apr 23, 2021 280.01 284.00 279.20 279.35 9,900 -3.04(-1.08%)
Apr 22, 2021 287.56 288.00 280.00 282.39 10,686 -4.41(-1.54%)
Apr 21, 2021 280.50 290.00 280.50 286.80 12,791 +5.06(+1.80%)
Apr 20, 2021 284.21 284.21 280.30 281.74 6,305 -1.41(-0.50%)
Apr 19, 2021 286.87 288.25 280.00 283.15 10,204 -1.12(-0.39%)
Apr 16, 2021 287.97 287.97 284.27 284.27 3,100 -2.37(-0.83%)
Apr 15, 2021 285.42 289.00 282.06 286.64 6,689 +0.20(+0.07%)
Apr 14, 2021 285.99 287.00 283.00 286.44 6,762 +0.80(+0.28%)
Apr 13, 2021 285.52 289.56 279.00 285.64 12,715 +0.31(+0.11%)
Apr 12, 2021 289.00 289.00 278.63 285.33 13,407 -1.76(-0.61%)
Apr 09, 2021 286.05 287.77 286.05 287.09 4,200 -0.80(-0.28%)
Apr 08, 2021 284.99 287.89 284.01 287.89 3,574 +3.89(+1.37%)
Apr 07, 2021 284.95 285.35 278.44 284.00 9,224 +2.63(+0.93%)
Apr 06, 2021 281.36 286.82 280.10 281.37 11,028 -2.14(-0.75%)
Apr 05, 2021 284.20 286.02 282.93 283.51 4,221 -0.87(-0.31%)
Apr 01, 2021 280.05 284.38 276.24 284.38 9,300 +7.08(+2.55%)
Mar 31, 2021 283.00 283.00 276.51 277.30 7,084 -6.04(-2.13%)
Mar 30, 2021 285.90 288.77 283.34 283.34 4,970 -0.18(-0.06%)
Mar 29, 2021 285.90 286.45 283.00 283.52 3,168 -4.84(-1.68%)
Mar 26, 2021 286.00 288.36 286.00 288.36 3,600 +2.11(+0.74%)
Mar 25, 2021 282.98 287.50 280.00 286.25 5,250 +4.44(+1.58%)
Mar 24, 2021 289.00 293.80 281.81 281.81 7,948 -6.07(-2.11%)
Mar 23, 2021 294.79 294.79 287.25 287.88 5,491 -5.01(-1.71%)
Mar 22, 2021 293.82 298.98 287.73 292.89 19,733 +3.26(+1.13%)
Mar 19, 2021 305.56 306.00 289.46 289.63 36,400 -15.36(-5.04%)
Mar 18, 2021 306.77 308.39 301.22 304.99 10,558 -0.21(-0.07%)
Mar 17, 2021 300.00 305.20 297.26 305.20 7,975 +5.22(+1.74%)
Mar 16, 2021 304.28 304.50 296.83 299.98 7,555 -4.52(-1.48%)
Mar 15, 2021 308.39 308.39 300.29 304.50 11,315 -2.90(-0.94%)
Mar 12, 2021 301.00 307.40 301.00 307.40 5,300 +7.15(+2.38%)
Mar 11, 2021 295.90 300.25 295.90 300.25 6,459 +6.85(+2.33%)
Mar 10, 2021 296.41 296.41 293.40 293.40 6,107 +3.21(+1.11%)
Mar 09, 2021 292.98 295.50 290.06 290.19 5,727 -3.96(-1.35%)
Mar 08, 2021 288.74 297.74 288.74 294.15 13,172 +6.50(+2.26%)
Mar 05, 2021 279.48 287.65 275.05 287.65 11,600 +7.97(+2.85%)
Mar 04, 2021 282.69 285.79 275.43 279.68 10,633 -3.22(-1.14%)
Mar 03, 2021 276.05 288.16 271.91 282.90 15,135 +7.89(+2.87%)
Mar 02, 2021 275.51 278.03 274.24 275.01 7,833 -2.67(-0.96%)
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.