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 )

262.30 USD -7.70 (-2.85%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 276.05 288.16 271.91 282.90 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%)
Feb 01, 2021 267.64 270.50 264.27 270.02 5,642 +2.82(+1.06%)
Jan 29, 2021 270.50 271.00 266.65 267.20 15,900 -9.09(-3.29%)
Jan 28, 2021 275.26 281.95 275.07 276.29 9,120 +4.98(+1.84%)
Jan 27, 2021 276.12 276.12 263.01 271.31 13,504 -4.11(-1.49%)
Jan 26, 2021 282.67 282.67 275.42 275.42 8,257 -4.23(-1.51%)
Jan 25, 2021 278.90 279.65 273.70 279.65 9,332 -0.03(-0.01%)
Jan 22, 2021 276.00 279.68 273.55 279.68 8,100 +4.18(+1.52%)
Jan 21, 2021 272.69 281.09 267.64 275.50 13,180 +3.49(+1.28%)
Jan 20, 2021 272.11 277.33 272.01 272.01 4,573 -2.03(-0.74%)
Jan 19, 2021 277.04 277.04 266.72 274.04 5,428 -2.10(-0.76%)
Jan 15, 2021 268.96 276.14 268.33 276.14 5,700 +4.88(+1.80%)
Jan 14, 2021 271.70 276.79 270.90 271.26 9,855 -1.35(-0.50%)
Jan 13, 2021 270.41 272.61 268.39 272.61 4,906 +2.42(+0.90%)
Jan 12, 2021 266.70 270.19 266.70 270.19 2,934 +3.86(+1.45%)
Jan 11, 2021 267.87 269.00 266.00 266.33 5,289 -4.08(-1.51%)
Jan 08, 2021 267.72 270.41 267.51 270.41 3,500 +3.67(+1.38%)
Jan 07, 2021 267.36 274.94 266.74 266.74 7,863 +0.30(+0.11%)
Jan 06, 2021 270.99 276.00 266.31 266.44 13,826 -4.12(-1.52%)
Jan 05, 2021 273.69 276.49 270.56 270.56 5,326 -2.77(-1.01%)
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.