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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alexander's Inc (NY: ALX )

205.46 -2.47 (-1.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 206.40 209.01 194.16 203.88 26,637 -3.13(-1.51%)
Mar 30, 2020 209.68 213.48 204.21 207.01 18,761 -1.63(-0.78%)
Mar 27, 2020 200.82 208.91 200.82 208.64 8,120 +2.61(+1.27%)
Mar 26, 2020 204.36 213.57 204.06 206.03 13,806 +2.87(+1.41%)
Mar 25, 2020 198.85 214.97 197.40 203.16 21,887 +1.45(+0.72%)
Mar 24, 2020 182.49 203.17 178.45 201.71 17,746 +22.58(+12.60%)
Mar 23, 2020 172.76 180.42 168.96 179.13 21,066 +5.02(+2.89%)
Mar 20, 2020 190.47 193.61 173.24 174.11 33,430 -17.30(-9.04%)
Mar 19, 2020 186.62 191.41 179.59 191.41 15,460 +4.46(+2.39%)
Mar 18, 2020 187.41 189.42 184.71 186.95 34,709 -8.61(-4.41%)
Mar 17, 2020 202.29 202.29 192.51 195.56 31,638 -3.93(-1.97%)
Mar 16, 2020 212.93 217.99 195.80 199.49 29,046 -22.19(-10.01%)
Mar 13, 2020 221.41 225.60 221.41 221.68 15,564 +3.72(+1.71%)
Mar 12, 2020 219.92 226.37 215.74 217.96 22,898 -8.53(-3.77%)
Mar 11, 2020 226.85 229.83 225.42 226.49 15,666 -3.25(-1.42%)
Mar 10, 2020 232.25 235.19 225.32 229.74 11,328 +1.19(+0.52%)
Mar 09, 2020 221.65 243.04 221.58 228.55 18,357 -1.31(-0.57%)
Mar 06, 2020 228.69 230.35 225.50 229.87 20,166 -1.49(-0.64%)
Mar 05, 2020 236.89 236.89 229.04 231.35 12,137 -7.68(-3.21%)
Mar 04, 2020 231.49 239.04 229.83 239.04 13,138 +9.26(+4.03%)
Mar 03, 2020 228.13 235.38 228.13 229.78 10,559 +1.48(+0.65%)
Mar 02, 2020 230.16 231.56 226.45 228.30 133,084 -1.48(-0.64%)
Feb 28, 2020 225.93 233.29 224.61 229.78 34,784 +0.74(+0.32%)
Feb 27, 2020 223.11 230.30 221.65 229.04 35,386 +3.69(+1.64%)
Feb 26, 2020 227.43 230.89 225.35 225.35 11,090 -1.12(-0.49%)
Feb 25, 2020 229.30 229.41 224.87 226.46 25,361 -1.99(-0.87%)
Feb 24, 2020 229.82 230.32 225.05 228.46 26,254 -3.61(-1.56%)
Feb 21, 2020 230.18 233.67 230.18 232.07 6,090 +1.55(+0.67%)
Feb 20, 2020 227.58 231.23 227.58 230.52 12,932 +2.94(+1.29%)
Feb 19, 2020 234.20 237.29 227.58 227.58 19,591 -5.90(-2.53%)
Feb 18, 2020 235.68 236.43 232.73 233.47 10,769 -2.36(-1.00%)
Feb 14, 2020 240.26 241.66 235.75 235.84 29,641 -4.03(-1.68%)
Feb 13, 2020 240.37 241.44 239.86 239.86 9,439 -2.00(-0.82%)
Feb 12, 2020 240.20 242.26 240.12 241.86 6,669 +2.74(+1.15%)
Feb 11, 2020 240.58 240.58 235.57 239.12 10,098 -1.15(-0.48%)
Feb 10, 2020 240.71 240.71 239.47 240.27 3,814 -0.67(-0.28%)
Feb 07, 2020 240.68 242.28 239.69 240.94 5,819 -0.03(-0.01%)
Feb 06, 2020 239.96 243.51 236.97 240.97 5,565 +1.83(+0.76%)
Feb 05, 2020 236.81 241.59 236.81 239.15 12,958 +2.72(+1.15%)
Feb 04, 2020 238.31 238.81 236.12 236.43 8,873 -0.27(-0.12%)
Feb 03, 2020 239.37 241.65 236.70 236.70 8,601 -1.71(-0.72%)
Jan 31, 2020 245.22 245.22 235.57 238.41 8,256 -7.28(-2.96%)
Jan 30, 2020 245.33 248.20 245.33 245.69 4,573 -1.60(-0.65%)
Jan 29, 2020 248.96 249.73 244.24 247.29 12,672 -2.29(-0.92%)
Jan 28, 2020 252.79 252.79 248.40 249.58 7,249 -2.33(-0.92%)
Jan 27, 2020 248.35 252.16 248.35 251.91 6,997 +0.58(+0.23%)
Jan 24, 2020 255.79 255.79 250.51 251.33 7,714 -3.05(-1.20%)
Jan 23, 2020 252.35 255.90 251.28 254.38 21,484 +1.90(+0.75%)
Jan 22, 2020 255.02 257.70 252.49 252.49 15,442 -2.35(-0.92%)
Jan 21, 2020 256.49 256.49 253.86 254.83 10,069 +0.07(+0.03%)
Jan 17, 2020 257.41 257.83 254.57 254.76 22,898 -3.03(-1.18%)
Jan 16, 2020 256.62 257.80 254.33 257.80 8,449 +1.87(+0.73%)
Jan 15, 2020 254.53 257.85 253.41 255.92 19,011 +4.40(+1.75%)
Jan 14, 2020 247.00 251.65 245.47 251.52 14,930 +4.11(+1.66%)
Jan 13, 2020 244.73 247.86 244.73 247.42 8,739 +3.20(+1.31%)
Jan 10, 2020 244.75 245.18 243.58 244.22 17,550 -0.04(-0.01%)
Jan 09, 2020 242.35 245.39 242.35 244.25 14,264 +2.93(+1.21%)
Jan 08, 2020 238.05 242.96 237.03 241.33 18,488 +2.58(+1.08%)
Jan 07, 2020 245.58 245.58 236.71 238.75 15,810 -7.37(-3.00%)
Jan 06, 2020 242.13 246.51 242.13 246.12 11,270 +3.54(+1.46%)
Jan 03, 2020 238.48 243.36 238.48 242.57 10,146 +2.98(+1.25%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.