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 )

235.42 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 216.78 226.82 211.21 218.08 25,364 +1.01(+0.47%)
Apr 29, 2009 205.62 221.87 204.12 217.07 15,700 +12.20(+5.95%)
Apr 28, 2009 196.99 210.00 195.00 204.87 27,624 +6.38(+3.21%)
Apr 27, 2009 199.16 200.40 192.91 198.49 21,407 -1.50(-0.75%)
Apr 24, 2009 197.97 206.94 196.47 199.99 24,751 +2.77(+1.40%)
Apr 23, 2009 196.76 199.27 193.42 197.22 14,701 -0.29(-0.15%)
Apr 22, 2009 193.08 203.59 187.24 197.51 20,776 +0.93(+0.47%)
Apr 21, 2009 178.00 204.80 178.00 196.58 26,750 +15.20(+8.38%)
Apr 20, 2009 184.09 184.09 176.12 181.38 17,810 -4.89(-2.63%)
Apr 17, 2009 187.76 190.00 183.86 186.27 7,900 -0.46(-0.25%)
Apr 16, 2009 186.10 190.69 178.62 186.73 10,700 +1.56(+0.84%)
Apr 15, 2009 167.58 187.16 166.57 185.17 22,336 +17.05(+10.14%)
Apr 14, 2009 184.00 184.00 165.02 168.12 36,565 -22.63(-11.86%)
Apr 13, 2009 185.00 194.33 183.00 190.75 16,100 +1.76(+0.93%)
Apr 09, 2009 180.25 189.98 180.25 188.99 28,403 +12.45(+7.05%)
Apr 08, 2009 173.34 176.83 170.99 176.54 14,999 +5.19(+3.03%)
Apr 07, 2009 174.25 176.00 168.64 171.35 14,900 -6.90(-3.87%)
Apr 06, 2009 174.00 181.28 171.54 178.25 13,532 -2.23(-1.24%)
Apr 03, 2009 169.24 181.99 167.53 180.48 18,777 +11.24(+6.64%)
Apr 02, 2009 167.00 172.44 163.54 169.24 32,569 +7.63(+4.72%)
Apr 01, 2009 170.00 170.00 160.46 161.61 23,640 -8.77(-5.15%)
Mar 31, 2009 164.00 176.05 159.71 170.38 41,710 +11.94(+7.54%)
Mar 30, 2009 153.55 159.55 149.63 158.44 26,806 -13.88(-8.05%)
Mar 26, 2009 162.00 174.69 156.00 172.32 63,739 +12.42(+7.77%)
Mar 25, 2009 174.60 181.99 155.70 159.90 46,000 -9.37(-5.54%)
Mar 24, 2009 183.50 198.00 169.00 169.27 49,371 -17.41(-9.33%)
Mar 23, 2009 186.80 187.44 181.47 186.68 25,400 +20.28(+12.19%)
Mar 20, 2009 185.91 189.80 165.72 166.40 26,213 -17.04(-9.29%)
Mar 19, 2009 192.47 193.00 183.00 183.44 12,400 -8.36(-4.36%)
Mar 18, 2009 183.13 200.83 183.00 191.80 26,170 +8.30(+4.52%)
Mar 17, 2009 177.65 184.81 172.30 183.50 17,088 +4.90(+2.74%)
Mar 16, 2009 185.29 190.14 178.01 178.60 10,429 -6.50(-3.51%)
Mar 13, 2009 192.60 193.27 185.10 185.10 0 -7.50(-3.89%)
Mar 12, 2009 171.34 196.74 167.45 192.60 22,554 +21.26(+12.41%)
Mar 11, 2009 173.42 178.20 166.24 171.34 27,401 -4.04(-2.30%)
Mar 10, 2009 147.85 178.75 147.85 175.38 28,582 +28.28(+19.23%)
Mar 09, 2009 137.20 148.12 137.07 147.10 29,361 +9.28(+6.73%)
Mar 06, 2009 136.91 141.60 133.00 137.82 0 +1.23(+0.90%)
Mar 05, 2009 139.10 143.75 134.77 136.59 13,652 -3.26(-2.33%)
Mar 04, 2009 135.82 145.25 134.97 139.85 24,594 +1.83(+1.33%)
Mar 02, 2009 138.45 144.00 135.00 138.02 17,140 -2.38(-1.70%)
Feb 27, 2009 139.15 147.43 135.77 140.40 0 -0.70(-0.50%)
Feb 26, 2009 145.03 146.30 139.02 141.10 21,787 -2.73(-1.90%)
Feb 25, 2009 147.51 152.49 141.62 143.83 15,773 -5.66(-3.79%)
Feb 24, 2009 130.08 151.45 128.78 149.49 26,678 +17.43(+13.20%)
Feb 23, 2009 148.88 151.00 125.88 132.06 25,662 -14.43(-9.85%)
Feb 20, 2009 147.20 149.19 140.00 146.49 18,544 -4.22(-2.80%)
Feb 19, 2009 145.70 163.22 147.77 150.71 12,450 -4.71(-3.03%)
Feb 18, 2009 158.48 158.48 145.71 155.42 20,300 -1.40(-0.89%)
Feb 17, 2009 168.00 170.00 156.30 156.82 18,449 -18.15(-10.37%)
Feb 13, 2009 184.56 184.56 173.66 174.97 4,920 -9.59(-5.20%)
Feb 12, 2009 190.67 190.67 171.05 184.56 9,000 -8.01(-4.16%)
Feb 11, 2009 191.48 196.00 191.48 192.57 6,846 +1.84(+0.96%)
Feb 10, 2009 200.00 200.00 189.19 190.73 9,438 -9.55(-4.77%)
Feb 09, 2009 199.44 200.28 196.17 200.28 2,500 -1.11(-0.55%)
Feb 06, 2009 194.35 201.97 192.09 201.39 8,600 +5.44(+2.78%)
Feb 05, 2009 195.75 198.98 191.40 195.95 9,710 -0.55(-0.28%)
Feb 04, 2009 193.96 199.76 190.10 196.50 9,800 +2.51(+1.29%)
Feb 03, 2009 199.00 201.90 189.93 193.99 9,707 -5.02(-2.52%)
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.