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 )

238.18 +2.76 (+1.17%)
Streaming Delayed Price Updated: 10:46 AM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 277.72 277.99 274.99 277.24 14,100 -2.33(-0.83%)
Apr 29, 2021 280.85 285.36 274.60 279.57 15,929 +2.67(+0.96%)
Apr 28, 2021 283.22 283.22 276.90 276.90 13,519 -2.10(-0.75%)
Apr 27, 2021 282.94 282.94 275.41 279.00 15,279 -1.00(-0.36%)
Apr 26, 2021 280.01 286.01 278.25 280.00 32,453 +0.65(+0.23%)
Apr 23, 2021 280.01 284.00 279.20 279.35 9,900 -3.04(-1.08%)
Apr 22, 2021 287.56 288.00 280.00 282.39 10,686 -4.41(-1.54%)
Apr 21, 2021 280.50 290.00 280.50 286.80 12,791 +5.06(+1.80%)
Apr 20, 2021 284.21 284.21 280.30 281.74 6,305 -1.41(-0.50%)
Apr 19, 2021 286.87 288.25 280.00 283.15 10,204 -1.12(-0.39%)
Apr 16, 2021 287.97 287.97 284.27 284.27 3,100 -2.37(-0.83%)
Apr 15, 2021 285.42 289.00 282.06 286.64 6,689 +0.20(+0.07%)
Apr 14, 2021 285.99 287.00 283.00 286.44 6,762 +0.80(+0.28%)
Apr 13, 2021 285.52 289.56 279.00 285.64 12,715 +0.31(+0.11%)
Apr 12, 2021 289.00 289.00 278.63 285.33 13,407 -1.76(-0.61%)
Apr 09, 2021 286.05 287.76 286.05 287.09 4,200 -0.80(-0.28%)
Apr 08, 2021 284.99 287.89 284.01 287.89 3,574 +3.89(+1.37%)
Apr 07, 2021 284.95 285.35 278.44 284.00 9,224 +2.63(+0.93%)
Apr 06, 2021 281.36 286.82 280.10 281.37 11,028 -2.14(-0.75%)
Apr 05, 2021 284.20 286.02 282.93 283.51 4,221 -0.87(-0.31%)
Apr 01, 2021 280.05 284.38 276.24 284.38 9,300 +7.08(+2.55%)
Mar 31, 2021 283.00 283.00 276.51 277.30 7,084 -6.04(-2.13%)
Mar 30, 2021 285.90 288.77 283.34 283.34 4,970 -0.18(-0.06%)
Mar 29, 2021 285.90 286.45 283.00 283.52 3,168 -4.84(-1.68%)
Mar 26, 2021 286.00 288.36 286.00 288.36 3,600 +2.11(+0.74%)
Mar 25, 2021 282.98 287.50 280.00 286.25 5,250 +4.44(+1.58%)
Mar 24, 2021 289.00 293.80 281.81 281.81 7,948 -6.07(-2.11%)
Mar 23, 2021 294.79 294.79 287.25 287.88 5,491 -5.01(-1.71%)
Mar 22, 2021 293.82 298.98 287.73 292.89 19,733 +3.26(+1.13%)
Mar 19, 2021 305.56 306.00 289.46 289.63 36,400 -15.36(-5.04%)
Mar 18, 2021 306.77 308.39 301.22 304.99 10,558 -0.21(-0.07%)
Mar 17, 2021 300.00 305.20 297.26 305.20 7,975 +5.22(+1.74%)
Mar 16, 2021 304.28 304.50 296.83 299.98 7,555 -4.52(-1.48%)
Mar 15, 2021 308.39 308.39 300.29 304.50 11,315 -2.90(-0.94%)
Mar 12, 2021 301.00 307.40 301.00 307.40 5,300 +7.15(+2.38%)
Mar 11, 2021 295.90 300.25 295.90 300.25 6,459 +6.85(+2.33%)
Mar 10, 2021 296.41 296.41 293.40 293.40 6,107 +3.21(+1.11%)
Mar 09, 2021 292.98 295.50 290.06 290.19 5,727 -3.96(-1.35%)
Mar 08, 2021 288.74 297.74 288.74 294.15 13,172 +6.50(+2.26%)
Mar 05, 2021 279.48 287.65 275.05 287.65 11,600 +7.97(+2.85%)
Mar 04, 2021 282.69 285.79 275.43 279.68 10,633 -3.22(-1.14%)
Mar 03, 2021 276.06 288.17 271.91 282.90 15,135 +7.89(+2.87%)
Mar 02, 2021 275.51 278.03 274.24 275.01 7,833 -2.67(-0.96%)
Mar 01, 2021 271.00 278.80 271.00 277.68 14,578 +6.57(+2.42%)
Feb 26, 2021 268.90 273.30 267.00 271.11 21,900 -0.52(-0.19%)
Feb 25, 2021 286.50 291.02 268.77 271.63 19,078 -10.35(-3.67%)
Feb 24, 2021 273.14 282.00 273.05 281.98 26,523 +8.01(+2.92%)
Feb 23, 2021 272.78 275.95 268.55 273.97 13,283 +6.83(+2.56%)
Feb 22, 2021 264.50 273.72 264.50 267.14 9,348 +3.82(+1.45%)
Feb 19, 2021 265.26 268.03 263.29 263.32 7,500 -0.12(-0.05%)
Feb 18, 2021 264.93 268.09 262.00 263.44 9,737 -1.47(-0.55%)
Feb 17, 2021 266.02 266.02 264.45 264.91 3,800 +2.35(+0.90%)
Feb 16, 2021 265.61 268.50 262.32 262.56 6,892 -5.72(-2.13%)
Feb 12, 2021 265.00 268.28 263.91 268.28 4,900 +3.79(+1.43%)
Feb 11, 2021 265.16 265.99 262.95 264.49 3,617 -0.52(-0.20%)
Feb 10, 2021 268.63 268.63 265.01 265.01 6,505 -4.30(-1.60%)
Feb 09, 2021 269.00 270.50 265.80 269.31 14,722 -0.12(-0.04%)
Feb 08, 2021 269.56 269.56 263.52 269.43 19,032 +3.84(+1.45%)
Feb 05, 2021 267.82 267.82 263.10 265.59 9,100 -0.57(-0.21%)
Feb 04, 2021 263.49 270.34 263.49 266.16 7,446 +0.70(+0.26%)
Feb 03, 2021 268.07 268.07 264.57 265.46 10,345 -5.51(-2.03%)
Feb 02, 2021 268.60 270.97 265.67 270.97 4,140 +0.95(+0.35%)
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.