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 )

211.72 +4.24 (+2.04%)
Official Closing Price Updated: 7:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2022 213.99 213.99 211.72 211.72 9,158 +4.24(+2.04%)
Sep 27, 2022 212.00 212.00 206.37 207.48 10,144 -2.98(-1.42%)
Sep 26, 2022 217.89 217.89 209.40 210.46 11,489 -7.13(-3.28%)
Sep 23, 2022 216.75 217.59 214.50 217.59 9,114 -2.03(-0.92%)
Sep 22, 2022 224.00 224.00 217.46 219.62 9,824 -2.66(-1.20%)
Sep 21, 2022 227.47 227.47 222.28 222.28 8,309 -3.44(-1.52%)
Sep 20, 2022 230.33 230.33 223.55 225.72 8,726 -4.00(-1.74%)
Sep 19, 2022 230.16 230.16 227.01 229.72 5,463 -2.27(-0.98%)
Sep 16, 2022 226.18 231.99 224.00 231.99 11,173 +3.80(+1.67%)
Sep 15, 2022 231.94 231.94 227.39 228.19 9,740 -2.83(-1.23%)
Sep 14, 2022 231.20 233.11 229.00 231.02 9,589 +1.92(+0.84%)
Sep 13, 2022 236.71 236.96 228.86 229.10 10,928 -9.15(-3.84%)
Sep 12, 2022 233.95 238.25 233.95 238.25 10,124 +5.50(+2.36%)
Sep 09, 2022 230.00 233.41 230.00 232.75 5,611 +4.65(+2.04%)
Sep 08, 2022 229.82 229.98 227.50 228.10 5,240 +0.23(+0.10%)
Sep 07, 2022 230.82 230.82 226.21 227.87 4,947 +1.34(+0.59%)
Sep 06, 2022 228.00 228.00 225.52 226.53 14,834 -1.94(-0.85%)
Sep 02, 2022 234.75 234.80 228.00 228.47 9,588 -3.57(-1.54%)
Sep 01, 2022 236.36 236.36 231.85 232.04 8,273 -4.86(-2.05%)
Aug 31, 2022 235.98 237.00 235.38 236.90 8,285 -0.79(-0.33%)
Aug 30, 2022 243.63 244.13 237.69 237.69 6,471 -4.29(-1.77%)
Aug 29, 2022 238.77 242.66 238.77 241.98 6,836 +2.89(+1.21%)
Aug 26, 2022 250.37 250.37 239.09 239.09 8,780 -9.49(-3.82%)
Aug 25, 2022 250.00 250.00 246.63 248.58 4,308 +0.77(+0.31%)
Aug 24, 2022 245.75 249.22 245.75 247.81 5,387 +3.02(+1.23%)
Aug 23, 2022 244.68 246.99 244.68 244.79 7,319 -1.35(-0.55%)
Aug 22, 2022 251.09 252.28 246.14 246.14 6,778 -7.09(-2.80%)
Aug 19, 2022 256.12 256.12 253.02 253.23 4,783 -2.70(-1.05%)
Aug 18, 2022 254.13 257.80 254.13 255.93 6,263 -1.28(-0.50%)
Aug 17, 2022 259.99 259.99 257.05 257.21 6,381 -2.50(-0.96%)
Aug 16, 2022 258.06 260.46 258.06 259.71 5,496 -0.65(-0.25%)
Aug 15, 2022 259.85 260.65 259.61 260.36 7,638 +0.23(+0.09%)
Aug 12, 2022 259.72 260.53 255.52 260.13 9,157 +1.15(+0.44%)
Aug 11, 2022 256.51 258.98 256.51 258.98 7,039 +4.06(+1.59%)
Aug 10, 2022 255.90 258.00 253.35 254.92 16,785 -0.36(-0.14%)
Aug 09, 2022 249.70 255.40 249.15 255.28 15,421 +6.28(+2.52%)
Aug 08, 2022 248.22 249.90 246.59 249.00 8,713 +0.36(+0.14%)
Aug 05, 2022 252.47 254.15 247.54 248.64 5,476 -7.85(-3.06%)
Aug 04, 2022 257.75 259.08 252.60 256.49 12,907 +0.54(+0.21%)
Aug 03, 2022 255.00 259.59 255.00 255.95 12,639 +2.65(+1.05%)
Aug 02, 2022 247.87 253.83 244.00 253.30 16,899 +6.00(+2.43%)
Aug 01, 2022 246.97 251.34 246.97 247.30 11,687 +3.79(+1.56%)
Jul 29, 2022 240.50 243.98 240.50 243.51 6,553 +3.08(+1.28%)
Jul 28, 2022 235.94 243.65 235.80 240.43 16,326 +5.78(+2.46%)
Jul 27, 2022 236.88 236.88 232.50 234.65 4,356 -0.11(-0.05%)
Jul 26, 2022 232.93 237.23 232.93 234.76 9,696 +2.37(+1.02%)
Jul 25, 2022 233.82 235.10 230.09 232.39 8,780 -0.12(-0.05%)
Jul 22, 2022 233.86 234.00 228.79 232.51 10,493 -0.25(-0.11%)
Jul 21, 2022 228.15 232.76 228.15 232.76 4,139 +4.12(+1.80%)
Jul 20, 2022 235.65 235.65 228.64 228.64 9,008 -6.28(-2.67%)
Jul 19, 2022 235.21 235.21 232.03 234.92 5,783 +2.17(+0.93%)
Jul 18, 2022 233.68 236.00 232.18 232.75 21,795 -2.81(-1.19%)
Jul 15, 2022 234.88 239.73 232.82 235.56 12,168 +3.25(+1.40%)
Jul 14, 2022 227.73 232.31 227.73 232.31 3,498 +2.38(+1.04%)
Jul 13, 2022 230.20 233.23 229.93 229.93 3,634 -2.55(-1.10%)
Jul 12, 2022 232.10 236.21 231.14 232.48 8,035 +1.09(+0.47%)
Jul 11, 2022 230.01 232.99 230.00 231.39 10,772 +1.72(+0.75%)
Jul 08, 2022 232.29 232.29 228.63 229.67 10,209 -1.47(-0.64%)
Jul 07, 2022 228.79 232.81 228.79 231.14 7,944 +4.34(+1.91%)
Jul 06, 2022 230.00 230.00 225.38 226.80 6,619 -1.79(-0.78%)
Jul 05, 2022 225.99 229.24 225.99 228.59 7,926 -0.45(-0.20%)
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.