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 )

256.87 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 334.17 334.74 320.92 334.17 6,022 +6.42(+1.96%)
Jul 29, 2010 334.04 334.04 326.84 327.75 2,402 -3.72(-1.12%)
Jul 28, 2010 331.66 332.59 328.39 331.47 6,266 -1.55(-0.47%)
Jul 27, 2010 336.11 336.85 330.05 333.02 6,576 -1.47(-0.44%)
Jul 26, 2010 329.15 335.57 322.71 334.49 6,107 +7.24(+2.21%)
Jul 23, 2010 318.81 327.54 315.03 327.25 6,575 +7.27(+2.27%)
Jul 22, 2010 306.57 321.37 306.00 319.98 7,219 +17.41(+5.75%)
Jul 21, 2010 310.98 310.98 300.75 302.57 5,292 -6.27(-2.03%)
Jul 20, 2010 299.31 308.84 299.31 308.84 2,700 +4.53(+1.49%)
Jul 19, 2010 303.01 305.82 299.51 304.31 3,704 +2.81(+0.93%)
Jul 16, 2010 301.50 312.01 301.50 301.50 11,923 -12.57(-4.00%)
Jul 15, 2010 318.13 318.13 311.83 314.07 4,176 -4.44(-1.39%)
Jul 14, 2010 318.12 319.85 315.50 318.51 3,469 -1.16(-0.36%)
Jul 13, 2010 319.67 321.29 317.90 319.67 178 +5.33(+1.70%)
Jul 12, 2010 314.62 315.99 314.05 314.34 4,249 -0.46(-0.15%)
Jul 09, 2010 314.80 315.68 310.00 314.80 6,666 +1.55(+0.49%)
Jul 08, 2010 316.90 323.24 307.05 313.25 10,804 -0.48(-0.15%)
Jul 07, 2010 313.73 313.73 301.79 313.73 6,313 +13.34(+4.44%)
Jul 06, 2010 309.99 311.75 297.16 300.39 13,890 -5.36(-1.75%)
Jul 02, 2010 305.75 311.92 304.02 305.75 6,899 -3.62(-1.17%)
Jul 01, 2010 304.61 309.37 297.33 309.37 7,218 +6.45(+2.13%)
Jun 30, 2010 302.92 311.92 302.92 302.92 143 -4.64(-1.51%)
Jun 29, 2010 312.00 312.00 304.67 307.56 8,515 -12.86(-4.01%)
Jun 25, 2010 320.42 325.07 304.69 320.42 12,888 +12.72(+4.13%)
Jun 24, 2010 313.69 313.69 306.82 307.70 5,015 -9.15(-2.89%)
Jun 23, 2010 315.61 320.81 311.00 316.85 6,845 +1.05(+0.33%)
Jun 22, 2010 322.80 323.00 315.05 315.80 4,782 -4.88(-1.52%)
Jun 21, 2010 338.00 339.85 317.33 320.68 8,423 -13.89(-4.15%)
Jun 18, 2010 334.57 338.50 319.06 334.57 25,545 +0.15(+0.04%)
Jun 17, 2010 334.23 338.09 330.23 334.42 8,900 -0.70(-0.21%)
Jun 16, 2010 332.60 339.18 332.60 335.12 7,984 -0.06(-0.02%)
Jun 15, 2010 325.33 335.18 324.00 335.18 5,983 +10.20(+3.14%)
Jun 14, 2010 315.54 326.07 315.54 324.98 10,400 +11.59(+3.70%)
Jun 11, 2010 305.31 313.40 305.31 313.39 3,253 +4.68(+1.52%)
Jun 10, 2010 304.00 308.71 300.76 308.71 5,245 +10.98(+3.69%)
Jun 09, 2010 300.30 309.05 295.24 297.73 6,000 -0.55(-0.18%)
Jun 08, 2010 292.85 299.45 291.50 298.28 4,641 +5.26(+1.80%)
Jun 07, 2010 295.48 299.85 293.02 293.02 6,367 -2.22(-0.75%)
Jun 04, 2010 295.24 316.91 294.60 295.24 12,639 -23.26(-7.30%)
Jun 03, 2010 320.44 324.96 316.79 318.50 4,778 -4.48(-1.39%)
Jun 02, 2010 322.98 322.99 312.99 322.98 6,735 +10.32(+3.30%)
Jun 01, 2010 320.99 324.49 312.66 312.66 11,670 -11.71(-3.61%)
May 28, 2010 324.37 326.59 316.19 324.37 12,076 +5.72(+1.80%)
May 27, 2010 315.50 320.84 305.69 318.65 16,039 +8.84(+2.85%)
May 26, 2010 300.00 313.86 300.00 309.81 27,722 +12.07(+4.05%)
May 25, 2010 291.20 300.00 291.20 297.74 5,503 +1.54(+0.52%)
May 24, 2010 299.37 302.49 294.01 296.20 6,165 -3.30(-1.10%)
May 21, 2010 291.00 301.19 291.00 299.50 9,362 +4.50(+1.53%)
May 20, 2010 294.25 297.74 294.25 295.00 9,743 -4.83(-1.61%)
May 19, 2010 305.32 307.00 298.50 299.83 7,709 -5.69(-1.86%)
May 18, 2010 319.20 319.20 305.52 305.52 5,900 -9.71(-3.08%)
May 17, 2010 314.86 317.98 305.36 315.23 6,300 +3.37(+1.08%)
May 14, 2010 311.86 322.69 308.01 311.86 8,625 -12.74(-3.92%)
May 13, 2010 323.97 328.51 319.43 324.60 8,822 -0.12(-0.04%)
May 12, 2010 305.38 326.92 305.38 324.72 9,404 +21.18(+6.98%)
May 11, 2010 306.03 311.17 303.54 303.54 4,700 -0.26(-0.09%)
May 10, 2010 299.99 303.81 297.62 303.80 7,632 +20.67(+7.30%)
May 07, 2010 288.76 296.48 282.03 283.13 8,200 -8.12(-2.79%)
May 06, 2010 296.39 302.53 290.37 291.25 9,887 -8.12(-2.71%)
May 05, 2010 309.21 310.06 297.69 299.37 6,304 -3.78(-1.25%)
May 04, 2010 319.99 322.49 300.86 303.15 9,754 -20.84(-6.43%)
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.