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 )

254.70 USD -0.66 (-0.26%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 240.80 243.19 237.84 243.19 20,800 -0.14(-0.06%)
Oct 29, 2020 236.49 244.75 236.49 243.33 21,180 +7.00(+2.96%)
Oct 28, 2020 239.60 242.18 233.70 236.33 33,071 -5.98(-2.47%)
Oct 27, 2020 245.83 248.12 242.31 242.31 13,485 -4.81(-1.95%)
Oct 26, 2020 245.86 247.12 242.54 247.12 19,398 +1.46(+0.59%)
Oct 23, 2020 248.48 248.48 245.66 245.66 5,500 +0.39(+0.16%)
Oct 22, 2020 243.97 247.54 243.91 245.27 5,754 +1.06(+0.43%)
Oct 21, 2020 244.54 245.75 242.88 244.21 8,283 -3.24(-1.31%)
Oct 20, 2020 241.29 247.45 241.29 247.45 7,583 +6.25(+2.59%)
Oct 19, 2020 243.28 246.24 241.20 241.20 22,540 -2.79(-1.14%)
Oct 16, 2020 246.99 246.99 241.53 243.99 12,000 -3.90(-1.57%)
Oct 15, 2020 244.00 247.89 243.57 247.89 9,662 +3.14(+1.28%)
Oct 14, 2020 244.00 245.42 243.76 244.75 9,390 +0.46(+0.19%)
Oct 13, 2020 251.90 251.90 243.98 244.29 18,304 -9.80(-3.86%)
Oct 12, 2020 249.50 256.36 249.50 254.09 12,722 +2.60(+1.03%)
Oct 09, 2020 254.82 258.99 250.23 251.49 11,700 -1.49(-0.59%)
Oct 08, 2020 254.19 255.05 252.45 252.98 8,832 -0.72(-0.28%)
Oct 07, 2020 252.23 254.47 250.16 253.70 8,513 +4.88(+1.96%)
Oct 06, 2020 251.00 254.67 245.47 248.82 9,239 -1.37(-0.55%)
Oct 05, 2020 254.74 254.99 250.18 250.19 14,589 -4.45(-1.75%)
Oct 02, 2020 247.17 254.64 245.97 254.64 8,700 +9.56(+3.90%)
Oct 01, 2020 247.51 249.67 244.67 245.08 12,038 -0.14(-0.06%)
Sep 30, 2020 249.12 249.12 242.99 245.22 7,307 +0.64(+0.26%)
Sep 29, 2020 253.28 253.28 243.53 244.58 14,382 -6.62(-2.64%)
Sep 28, 2020 247.87 253.19 247.87 251.20 6,253 +5.56(+2.26%)
Sep 25, 2020 240.64 245.64 240.56 245.64 18,200 +3.44(+1.42%)
Sep 24, 2020 242.47 246.93 239.01 242.20 23,336 -0.24(-0.10%)
Sep 23, 2020 246.55 246.55 242.44 242.44 20,300 -1.56(-0.64%)
Sep 22, 2020 245.00 245.41 243.44 244.00 9,705 +0.64(+0.26%)
Sep 21, 2020 251.87 251.87 240.60 243.36 25,997 -13.25(-5.16%)
Sep 18, 2020 260.01 260.01 253.41 256.61 20,800 -2.61(-1.01%)
Sep 17, 2020 263.82 266.10 257.67 259.22 16,395 -6.62(-2.49%)
Sep 16, 2020 265.70 267.79 264.80 265.84 7,911 +0.51(+0.19%)
Sep 15, 2020 260.00 267.65 260.00 265.33 8,614 +5.86(+2.26%)
Sep 14, 2020 251.54 259.47 251.04 259.47 11,081 +9.46(+3.78%)
Sep 11, 2020 256.46 257.55 250.01 250.01 8,000 -7.51(-2.92%)
Sep 10, 2020 259.00 260.46 255.50 257.52 8,787 -2.99(-1.15%)
Sep 09, 2020 265.27 266.03 259.67 260.51 19,014 -1.35(-0.52%)
Sep 08, 2020 265.50 265.85 261.14 261.86 10,285 -4.21(-1.58%)
Sep 04, 2020 268.50 272.05 266.07 266.07 9,800 -0.85(-0.32%)
Sep 03, 2020 265.44 276.40 265.44 266.92 13,038 +1.37(+0.52%)
Sep 02, 2020 260.99 265.99 259.39 265.55 14,098 +5.06(+1.94%)
Sep 01, 2020 253.88 260.49 253.70 260.49 6,049 +5.42(+2.12%)
Aug 31, 2020 264.40 264.40 255.07 255.07 6,875 -6.94(-2.65%)
Aug 28, 2020 263.50 263.50 259.78 262.01 4,500 +0.57(+0.22%)
Aug 27, 2020 258.25 262.19 255.48 261.44 12,134 +5.06(+1.97%)
Aug 26, 2020 264.43 264.43 255.18 256.38 13,788 -6.06(-2.31%)
Aug 25, 2020 266.35 266.84 262.44 262.44 4,632 -1.80(-0.68%)
Aug 24, 2020 258.16 264.24 257.00 264.24 5,500 +5.72(+2.21%)
Aug 21, 2020 257.39 261.12 257.02 258.52 7,100 -0.69(-0.27%)
Aug 20, 2020 253.90 259.21 252.90 259.21 9,956 +3.77(+1.48%)
Aug 19, 2020 258.40 259.40 255.44 255.44 7,539 -4.52(-1.74%)
Aug 18, 2020 260.07 263.82 258.94 259.96 4,608 +0.00(+0.00%)
Aug 17, 2020 256.93 260.97 256.93 259.96 5,390 +0.86(+0.33%)
Aug 14, 2020 257.98 261.42 257.98 259.10 4,000 -0.35(-0.13%)
Aug 13, 2020 261.57 261.57 256.01 259.45 15,868 -1.28(-0.49%)
Aug 12, 2020 262.98 264.26 259.61 260.73 3,988 +1.46(+0.56%)
Aug 11, 2020 261.32 262.49 258.55 259.27 5,276 +0.91(+0.35%)
Aug 10, 2020 256.16 260.20 256.16 258.36 8,400 +1.71(+0.67%)
Aug 07, 2020 250.11 256.65 250.00 256.65 12,700 -3.90(-1.50%)
Aug 06, 2020 263.40 264.65 259.39 260.55 11,918 -0.92(-0.35%)
Aug 05, 2020 260.63 261.47 258.00 261.47 4,419 +3.02(+1.17%)
Aug 04, 2020 253.75 258.45 253.75 258.45 8,298 +6.62(+2.63%)
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.