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 )

263.46 USD +5.96 (+2.31%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 355.00 356.20 344.47 345.40 12,126 -7.71(-2.18%)
Oct 30, 2019 349.94 354.60 346.43 353.11 19,721 +4.76(+1.37%)
Oct 29, 2019 336.42 349.12 335.60 348.35 24,609 +13.12(+3.91%)
Oct 28, 2019 342.38 344.39 334.90 335.23 25,389 -6.51(-1.90%)
Oct 25, 2019 350.42 350.42 341.09 341.74 19,100 -8.66(-2.47%)
Oct 24, 2019 351.99 351.99 347.12 350.40 31,563 -0.90(-0.26%)
Oct 23, 2019 355.89 355.89 350.42 351.30 40,325 -4.47(-1.26%)
Oct 22, 2019 360.07 360.07 354.62 355.77 18,012 -4.14(-1.15%)
Oct 21, 2019 354.45 359.91 353.95 359.91 17,914 +5.72(+1.61%)
Oct 18, 2019 352.43 355.01 350.76 354.19 36,400 +1.71(+0.49%)
Oct 17, 2019 351.40 352.80 349.70 352.48 22,477 +1.56(+0.44%)
Oct 16, 2019 352.48 354.30 348.02 350.92 29,409 -2.17(-0.61%)
Oct 15, 2019 354.00 354.00 351.40 353.09 19,528 +0.16(+0.05%)
Oct 14, 2019 354.19 354.50 350.80 352.93 21,727 -0.92(-0.26%)
Oct 11, 2019 350.30 356.74 350.30 353.85 22,300 +5.94(+1.71%)
Oct 10, 2019 348.77 349.51 346.20 347.91 50,725 -1.30(-0.37%)
Oct 09, 2019 350.51 350.51 347.41 349.21 66,907 +0.53(+0.15%)
Oct 08, 2019 350.27 350.27 346.52 348.68 40,117 -1.81(-0.52%)
Oct 07, 2019 348.70 352.00 345.63 350.49 21,595 +1.80(+0.52%)
Oct 04, 2019 344.90 350.62 344.20 348.69 26,800 +4.44(+1.29%)
Oct 03, 2019 345.56 350.92 342.51 344.25 50,951 -2.08(-0.60%)
Oct 02, 2019 344.78 349.06 341.88 346.33 31,935 +0.65(+0.19%)
Oct 01, 2019 347.88 347.88 342.50 345.68 21,773 -2.73(-0.78%)
Sep 30, 2019 346.25 350.55 344.88 348.41 51,998 +2.37(+0.68%)
Sep 27, 2019 344.32 347.20 343.60 346.04 51,600 +2.71(+0.79%)
Sep 26, 2019 342.40 344.43 341.00 343.33 30,921 +0.55(+0.16%)
Sep 25, 2019 340.14 342.78 339.80 342.78 17,244 +2.75(+0.81%)
Sep 24, 2019 344.50 345.89 340.03 340.03 25,171 -4.02(-1.17%)
Sep 23, 2019 342.63 345.01 341.30 344.05 33,698 -0.30(-0.09%)
Sep 20, 2019 342.05 347.21 340.39 344.35 113,700 +2.64(+0.77%)
Sep 19, 2019 346.52 348.15 340.47 341.71 48,240 -4.21(-1.22%)
Sep 18, 2019 349.80 349.80 339.50 345.92 31,758 -3.96(-1.13%)
Sep 17, 2019 355.20 355.20 347.08 349.88 15,693 -5.11(-1.44%)
Sep 16, 2019 359.28 361.45 352.89 354.99 32,514 -4.85(-1.35%)
Sep 13, 2019 372.00 373.56 358.87 359.84 25,300 -12.26(-3.29%)
Sep 12, 2019 377.76 377.76 370.25 372.10 26,517 -5.35(-1.42%)
Sep 11, 2019 369.93 379.79 369.14 377.45 38,422 +7.47(+2.02%)
Sep 10, 2019 375.55 375.55 366.61 369.98 33,126 -6.65(-1.77%)
Sep 09, 2019 387.68 387.68 375.24 376.63 42,155 -10.58(-2.73%)
Sep 06, 2019 384.42 388.10 383.02 387.21 26,600 +2.81(+0.73%)
Sep 05, 2019 389.26 391.75 384.31 384.40 30,218 -3.05(-0.79%)
Sep 04, 2019 384.46 387.72 384.42 387.45 24,984 +5.26(+1.38%)
Sep 03, 2019 376.70 384.21 376.67 382.19 52,294 +4.62(+1.22%)
Aug 30, 2019 375.81 378.40 372.96 377.57 32,000 +3.25(+0.87%)
Aug 29, 2019 366.74 374.35 366.11 374.32 41,675 +9.52(+2.61%)
Aug 28, 2019 359.93 366.90 359.93 364.80 76,554 +4.61(+1.28%)
Aug 27, 2019 364.44 364.72 360.00 360.19 58,512 -2.80(-0.77%)
Aug 26, 2019 362.24 363.85 359.79 362.99 67,814 +2.77(+0.77%)
Aug 23, 2019 363.31 368.81 360.22 360.22 66,400 -4.00(-1.10%)
Aug 22, 2019 361.68 368.47 361.07 364.22 41,476 +2.65(+0.73%)
Aug 21, 2019 360.15 361.57 357.01 361.57 47,676 +2.82(+0.79%)
Aug 20, 2019 362.81 364.71 358.75 358.75 25,734 -4.70(-1.29%)
Aug 19, 2019 362.48 363.73 361.10 363.45 41,802 +2.92(+0.81%)
Aug 16, 2019 360.75 362.78 357.73 360.53 19,900 +0.80(+0.22%)
Aug 15, 2019 358.82 362.11 356.97 359.73 27,982 +1.83(+0.51%)
Aug 14, 2019 359.79 361.87 354.80 357.90 20,875 -3.78(-1.05%)
Aug 13, 2019 359.48 361.80 356.20 361.68 20,388 +3.03(+0.84%)
Aug 12, 2019 359.84 360.90 356.50 358.65 19,007 -2.25(-0.62%)
Aug 09, 2019 360.63 365.74 356.25 360.90 20,800 +0.00(+0.00%)
Aug 08, 2019 358.10 363.79 358.10 360.90 20,460 +4.02(+1.13%)
Aug 07, 2019 354.89 358.40 352.38 356.88 18,364 -1.04(-0.29%)
Aug 06, 2019 354.44 358.00 353.10 357.92 27,624 +3.57(+1.01%)
Aug 05, 2019 359.89 360.22 349.75 354.35 22,938 -8.09(-2.23%)
Aug 02, 2019 363.86 364.92 360.42 362.44 13,100 -4.60(-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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.