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 )

232.75 +4.01 (+1.75%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 153.65 155.95 152.50 155.95 2,800 +2.55(+1.66%)
Apr 29, 2004 155.25 155.25 153.40 153.40 900 -1.60(-1.03%)
Apr 28, 2004 157.95 158.70 155.00 155.00 5,000 -2.70(-1.71%)
Apr 27, 2004 156.05 157.70 156.05 157.70 4,300 +2.45(+1.58%)
Apr 26, 2004 153.00 155.50 153.00 155.25 2,900 +3.03(+1.99%)
Apr 23, 2004 151.55 152.25 151.53 152.22 700 +0.92(+0.61%)
Apr 22, 2004 150.00 152.25 148.75 151.30 4,100 +2.14(+1.43%)
Apr 21, 2004 148.80 149.16 148.80 149.16 500 -0.26(-0.17%)
Apr 20, 2004 149.50 151.00 149.41 149.42 1,900 +0.01(+0.01%)
Apr 19, 2004 146.80 149.41 146.00 149.41 2,100 +1.71(+1.16%)
Apr 16, 2004 148.50 149.50 146.50 147.70 6,200 -0.30(-0.20%)
Apr 15, 2004 147.50 148.31 147.00 148.00 5,100 -1.00(-0.67%)
Apr 14, 2004 150.00 150.00 148.05 149.00 2,600 -1.40(-0.93%)
Apr 13, 2004 151.10 151.85 149.96 150.40 5,000 -1.65(-1.09%)
Apr 12, 2004 157.00 158.50 152.05 152.05 6,300 -4.95(-3.15%)
Apr 08, 2004 155.51 157.00 154.99 157.00 7,200 +1.50(+0.96%)
Apr 07, 2004 156.15 158.85 155.50 155.50 10,500 -1.63(-1.04%)
Apr 06, 2004 163.96 163.96 157.13 157.13 9,800 -6.82(-4.16%)
Apr 05, 2004 163.00 163.99 162.50 163.95 2,500 -0.05(-0.03%)
Apr 02, 2004 162.51 164.65 162.51 164.00 4,900 +1.50(+0.92%)
Apr 01, 2004 160.01 163.00 160.01 162.50 3,500 +2.50(+1.56%)
Mar 31, 2004 153.00 162.45 153.00 160.00 37,500 +7.00(+4.58%)
Mar 30, 2004 143.50 153.00 143.50 153.00 14,400 +11.25(+7.94%)
Mar 29, 2004 139.40 142.35 139.40 141.75 1,400 +2.35(+1.69%)
Mar 26, 2004 138.00 139.40 138.00 139.40 500 +1.85(+1.34%)
Mar 25, 2004 136.90 138.50 136.90 137.55 800 +0.05(+0.04%)
Mar 24, 2004 139.50 139.95 137.20 137.50 1,900 -1.11(-0.80%)
Mar 23, 2004 144.00 144.00 136.60 138.61 15,500 -4.90(-3.41%)
Mar 22, 2004 145.69 145.69 143.50 143.51 1,800 -2.17(-1.49%)
Mar 19, 2004 142.00 146.00 141.05 145.68 6,500 +3.68(+2.59%)
Mar 18, 2004 142.05 142.30 141.00 142.00 3,200 -0.30(-0.21%)
Mar 17, 2004 140.85 142.30 140.85 142.30 700 +1.45(+1.03%)
Mar 16, 2004 139.97 141.00 139.93 140.85 1,700 +0.88(+0.63%)
Mar 15, 2004 139.75 142.60 139.30 139.97 5,700 -0.03(-0.02%)
Mar 12, 2004 140.00 140.00 140.00 140.00 500 +0.01(+0.01%)
Mar 11, 2004 139.27 140.25 139.25 139.99 1,000 +0.48(+0.34%)
Mar 10, 2004 140.70 140.70 139.51 139.51 1,900 -0.42(-0.30%)
Mar 09, 2004 140.00 140.20 139.93 139.93 5,300 -0.55(-0.39%)
Mar 08, 2004 140.50 141.40 140.25 140.48 8,300 -0.03(-0.02%)
Mar 05, 2004 140.37 140.71 139.50 140.51 900 +0.14(+0.10%)
Mar 04, 2004 140.13 140.37 139.50 140.37 1,400 +0.00(+0.00%)
Mar 03, 2004 141.00 141.50 139.00 140.37 5,100 -1.49(-1.05%)
Mar 02, 2004 140.60 142.50 140.60 141.86 3,900 +2.32(+1.66%)
Mar 01, 2004 138.65 139.54 137.79 139.54 2,800 -0.06(-0.04%)
Feb 27, 2004 139.50 139.70 139.50 139.60 1,100 -0.40(-0.29%)
Feb 26, 2004 141.26 142.30 139.98 140.00 2,900 -1.25(-0.88%)
Feb 25, 2004 141.01 141.26 141.00 141.25 1,500 -1.06(-0.74%)
Feb 24, 2004 142.31 142.31 142.31 142.31 200 +0.01(+0.01%)
Feb 23, 2004 143.50 143.50 142.30 142.30 1,100 -1.20(-0.84%)
Feb 20, 2004 145.10 145.10 143.50 143.50 3,500 -2.35(-1.61%)
Feb 19, 2004 142.94 145.90 142.94 145.85 3,500 +1.91(+1.33%)
Feb 18, 2004 144.00 144.48 143.94 143.94 700 +0.86(+0.60%)
Feb 17, 2004 143.20 144.99 139.60 143.08 9,400 -0.97(-0.67%)
Feb 13, 2004 145.00 145.00 144.05 144.05 400 -1.75(-1.20%)
Feb 12, 2004 145.80 145.80 145.80 145.80 300 +0.00(+0.00%)
Feb 11, 2004 147.51 147.80 145.75 145.80 7,400 -2.30(-1.55%)
Feb 10, 2004 145.48 148.65 145.48 148.10 6,200 +2.63(+1.81%)
Feb 09, 2004 145.48 145.48 145.47 145.47 600 +0.00(+0.00%)
Feb 06, 2004 145.49 145.49 145.47 145.47 1,100 -0.01(-0.01%)
Feb 05, 2004 145.55 145.55 144.70 145.48 700 -0.06(-0.04%)
Feb 04, 2004 145.00 146.00 143.60 145.54 2,300 +0.54(+0.37%)
Feb 03, 2004 144.75 145.00 144.75 145.00 700 +1.00(+0.69%)
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.