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 )

232.75 +4.01 (+1.75%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 299.17 299.74 291.33 292.00 8,540 -6.00(-2.01%)
Feb 25, 2010 295.04 299.02 295.04 298.00 1,300 -2.22(-0.74%)
Feb 24, 2010 298.63 302.49 296.98 300.22 5,749 +1.24(+0.42%)
Feb 23, 2010 300.00 300.80 294.53 298.98 8,566 -1.02(-0.34%)
Feb 22, 2010 297.19 300.00 295.01 300.00 4,973 +3.00(+1.01%)
Feb 19, 2010 298.75 298.75 295.12 297.00 3,018 -1.50(-0.50%)
Feb 18, 2010 297.38 299.97 296.49 298.50 3,450 +0.15(+0.05%)
Feb 17, 2010 299.00 300.00 298.00 298.35 3,300 -0.49(-0.16%)
Feb 16, 2010 295.38 299.84 291.88 298.84 8,680 +5.36(+1.83%)
Feb 12, 2010 280.74 293.48 293.48 293.48 4,300 +10.77(+3.81%)
Feb 11, 2010 271.10 283.59 267.94 282.71 5,274 +9.99(+3.66%)
Feb 10, 2010 271.35 285.97 270.15 272.72 2,296 +0.41(+0.15%)
Feb 09, 2010 275.80 276.14 271.75 272.31 5,183 -0.93(-0.34%)
Feb 08, 2010 280.05 280.70 272.74 273.24 3,957 -8.08(-2.87%)
Feb 05, 2010 272.70 281.32 272.01 281.32 11,401 +9.55(+3.51%)
Feb 04, 2010 278.06 278.06 271.55 271.77 5,221 -8.29(-2.96%)
Feb 03, 2010 287.73 287.73 278.55 280.06 6,800 -7.69(-2.67%)
Feb 02, 2010 294.00 296.81 286.97 287.75 6,926 -7.07(-2.40%)
Feb 01, 2010 293.00 295.00 292.59 294.82 3,500 +2.53(+0.87%)
Jan 29, 2010 291.34 295.00 290.54 292.29 10,210 +2.34(+0.81%)
Jan 28, 2010 290.97 291.81 286.35 289.95 6,172 +0.61(+0.21%)
Jan 27, 2010 283.58 291.55 281.35 289.34 3,700 +3.29(+1.15%)
Jan 26, 2010 284.99 288.88 284.00 286.05 10,300 -0.35(-0.12%)
Jan 25, 2010 286.99 289.70 279.80 286.40 6,598 +0.70(+0.25%)
Jan 22, 2010 293.56 294.00 282.00 285.70 10,756 -7.86(-2.68%)
Jan 21, 2010 300.06 300.06 292.17 293.56 13,700 -5.44(-1.82%)
Jan 20, 2010 302.82 302.82 297.81 299.00 5,350 -5.28(-1.74%)
Jan 19, 2010 300.50 304.28 298.98 304.28 6,632 +3.30(+1.10%)
Jan 15, 2010 305.38 300.98 300.98 300.98 6,100 -2.56(-0.84%)
Jan 14, 2010 305.00 306.74 302.76 303.54 2,750 -1.21(-0.40%)
Jan 13, 2010 302.70 306.61 297.06 304.75 6,716 +4.03(+1.34%)
Jan 12, 2010 291.70 303.02 289.00 300.72 21,206 +9.01(+3.09%)
Jan 11, 2010 307.35 307.35 291.70 291.71 11,800 -13.97(-4.57%)
Jan 08, 2010 304.34 305.77 299.78 305.68 2,503 -0.66(-0.22%)
Jan 07, 2010 299.71 312.28 298.86 306.34 7,998 +5.39(+1.79%)
Jan 06, 2010 299.08 302.00 299.08 300.95 5,701 +1.63(+0.54%)
Jan 05, 2010 298.55 301.02 297.34 299.32 12,077 -1.79(-0.59%)
Jan 04, 2010 305.00 311.90 298.93 301.11 7,484 -3.31(-1.09%)
Dec 31, 2009 304.99 304.42 304.42 304.42 14,800 +1.43(+0.47%)
Dec 30, 2009 298.52 303.00 294.57 302.99 11,289 +3.01(+1.00%)
Dec 29, 2009 287.85 301.92 286.00 299.98 7,736 +14.38(+5.04%)
Dec 28, 2009 280.00 285.64 278.04 285.60 8,950 +6.76(+2.42%)
Dec 24, 2009 277.05 280.96 274.28 278.84 3,100 +3.79(+1.38%)
Dec 23, 2009 268.79 280.00 268.79 275.05 7,088 +7.98(+2.99%)
Dec 22, 2009 265.45 269.55 265.45 267.07 6,526 +1.62(+0.61%)
Dec 21, 2009 263.67 269.76 262.79 265.45 5,500 +4.10(+1.57%)
Dec 18, 2009 273.00 273.02 261.35 261.35 16,307 -8.81(-3.26%)
Dec 17, 2009 273.78 274.97 269.45 270.16 3,300 -4.78(-1.74%)
Dec 16, 2009 278.25 281.34 272.04 274.94 6,515 -1.51(-0.55%)
Dec 15, 2009 277.92 281.90 274.90 276.45 8,347 -1.03(-0.37%)
Dec 14, 2009 276.89 277.90 269.19 277.48 5,200 +4.14(+1.51%)
Dec 11, 2009 272.45 276.40 272.45 273.34 4,585 +2.74(+1.01%)
Dec 10, 2009 271.90 277.30 268.00 270.60 5,119 +0.60(+0.22%)
Dec 09, 2009 279.35 281.77 270.00 270.00 5,500 -9.78(-3.50%)
Dec 08, 2009 281.00 283.30 279.78 279.78 2,187 -2.96(-1.05%)
Dec 07, 2009 279.81 283.00 279.81 282.74 2,100 +1.74(+0.62%)
Dec 04, 2009 281.41 282.02 274.89 281.00 8,688 +6.59(+2.40%)
Dec 03, 2009 280.99 281.99 273.37 274.41 4,331 -4.64(-1.66%)
Dec 02, 2009 279.85 281.32 278.42 279.05 2,906 -2.90(-1.03%)
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.