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 )

248.44 +4.49 (+1.84%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 240.25 242.00 238.00 241.50 5,300 +2.00(+0.84%)
Mar 30, 2005 238.00 241.50 238.00 239.50 3,400 +2.49(+1.05%)
Mar 29, 2005 237.56 237.62 235.00 237.01 2,600 +0.30(+0.13%)
Mar 28, 2005 237.00 239.00 236.71 236.71 1,300 -1.79(-0.75%)
Mar 24, 2005 238.00 239.75 236.01 238.50 2,700 -1.00(-0.42%)
Mar 23, 2005 240.76 242.01 239.50 239.50 2,100 -2.51(-1.04%)
Mar 22, 2005 244.12 244.12 242.00 242.01 3,700 -2.10(-0.86%)
Mar 21, 2005 245.00 245.00 244.11 244.11 1,100 +0.00(+0.00%)
Mar 18, 2005 251.10 251.10 244.11 244.11 12,300 -6.15(-2.46%)
Mar 17, 2005 247.01 250.50 247.01 250.26 3,300 +3.25(+1.32%)
Mar 16, 2005 247.10 247.10 246.00 247.01 1,600 +0.76(+0.31%)
Mar 15, 2005 242.00 247.35 242.00 246.25 6,600 +4.25(+1.76%)
Mar 14, 2005 240.00 242.20 238.00 242.00 7,400 -0.77(-0.32%)
Mar 11, 2005 244.00 244.00 242.76 242.77 2,300 -2.98(-1.21%)
Mar 10, 2005 248.02 248.02 245.52 245.75 5,000 -3.75(-1.50%)
Mar 09, 2005 254.00 254.00 249.50 249.50 3,700 -4.71(-1.85%)
Mar 08, 2005 253.50 255.01 253.50 254.21 1,600 +1.19(+0.47%)
Mar 07, 2005 255.00 255.00 251.50 253.02 4,300 -1.48(-0.58%)
Mar 04, 2005 254.25 257.75 254.25 254.50 5,100 +1.26(+0.50%)
Mar 03, 2005 248.50 253.59 248.50 253.24 13,900 +5.74(+2.32%)
Mar 02, 2005 242.00 248.50 242.00 247.50 5,700 +4.50(+1.85%)
Mar 01, 2005 239.50 243.00 239.50 243.00 5,300 +3.90(+1.63%)
Feb 28, 2005 239.50 240.00 237.85 239.10 4,200 -0.40(-0.17%)
Feb 25, 2005 238.50 241.31 238.50 239.50 3,800 +1.75(+0.74%)
Feb 24, 2005 237.00 237.75 236.33 237.75 11,100 +2.40(+1.02%)
Feb 23, 2005 236.07 238.80 235.35 235.35 8,400 -0.49(-0.21%)
Feb 22, 2005 229.11 235.93 229.11 235.84 13,300 +6.73(+2.94%)
Feb 18, 2005 228.15 230.00 228.15 229.11 1,600 +0.01(+0.00%)
Feb 17, 2005 221.00 231.30 221.00 229.10 17,100 +8.60(+3.90%)
Feb 16, 2005 218.04 220.50 218.04 220.50 2,700 +2.47(+1.13%)
Feb 15, 2005 218.10 218.36 218.03 218.03 1,900 -0.14(-0.06%)
Feb 14, 2005 218.17 218.18 218.17 218.17 900 +0.00(+0.00%)
Feb 11, 2005 218.16 218.17 218.16 218.17 400 +0.01(+0.00%)
Feb 10, 2005 219.00 219.00 218.15 218.16 1,000 -0.85(-0.39%)
Feb 09, 2005 220.90 220.90 218.27 219.01 4,900 -1.89(-0.86%)
Feb 08, 2005 220.50 220.90 218.75 220.90 8,200 -1.10(-0.50%)
Feb 07, 2005 221.80 222.00 221.80 222.00 300 +0.21(+0.09%)
Feb 04, 2005 218.99 221.96 218.99 221.79 4,400 +2.89(+1.32%)
Feb 03, 2005 218.90 218.99 218.09 218.90 3,900 +0.00(+0.00%)
Feb 02, 2005 218.90 220.50 218.04 218.90 1,000 +0.00(+0.00%)
Feb 01, 2005 218.91 218.91 218.02 218.90 3,100 +0.00(+0.00%)
Jan 31, 2005 218.46 219.25 217.02 218.90 1,700 +0.45(+0.21%)
Jan 28, 2005 217.50 218.50 217.50 218.45 1,400 -0.05(-0.02%)
Jan 27, 2005 217.75 218.50 214.75 218.50 5,500 -0.10(-0.05%)
Jan 26, 2005 220.50 220.50 218.50 218.60 1,100 -1.40(-0.64%)
Jan 25, 2005 221.50 223.00 219.55 220.00 5,600 -1.01(-0.46%)
Jan 24, 2005 220.50 222.00 220.50 221.01 2,000 +0.76(+0.35%)
Jan 21, 2005 220.00 221.16 219.26 220.25 5,300 +0.99(+0.45%)
Jan 20, 2005 221.10 222.65 219.10 219.26 3,900 +0.01(+0.00%)
Jan 19, 2005 223.00 224.75 217.85 219.25 5,100 -3.75(-1.68%)
Jan 18, 2005 223.75 225.75 221.30 223.00 11,200 +1.00(+0.45%)
Jan 14, 2005 217.76 222.45 217.76 222.00 7,600 +4.24(+1.95%)
Jan 13, 2005 219.00 219.00 217.75 217.76 1,800 -0.66(-0.30%)
Jan 12, 2005 218.05 218.42 216.79 218.42 2,200 +0.00(+0.00%)
Jan 11, 2005 216.50 219.99 216.50 218.42 7,700 +3.02(+1.40%)
Jan 10, 2005 216.00 220.00 215.25 215.40 10,600 +0.90(+0.42%)
Jan 07, 2005 216.01 216.01 210.48 214.50 8,100 -1.50(-0.69%)
Jan 06, 2005 217.90 219.50 216.00 216.00 2,200 -3.61(-1.64%)
Jan 05, 2005 217.00 221.55 217.00 219.61 5,500 +2.01(+0.92%)
Jan 04, 2005 214.75 218.25 214.75 217.60 5,500 +4.10(+1.92%)
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.