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 )

217.14 +1.23 (+0.57%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 141.07 142.78 138.00 138.54 47,119 -1.22(-0.87%)
Apr 27, 2007 140.67 141.55 139.03 139.76 18,293 -0.88(-0.63%)
Apr 26, 2007 141.79 141.79 139.74 140.64 9,701 -1.25(-0.88%)
Apr 25, 2007 144.06 144.06 140.75 141.88 29,657 -1.53(-1.07%)
Apr 24, 2007 146.34 146.34 142.84 143.41 29,103 -2.92(-2.00%)
Apr 23, 2007 145.71 146.90 143.84 146.34 30,211 +0.62(+0.43%)
Apr 20, 2007 146.41 146.41 144.32 145.71 9,423 +0.13(+0.09%)
Apr 19, 2007 146.88 146.88 144.77 145.58 15,798 -1.89(-1.28%)
Apr 18, 2007 147.92 147.92 147.47 147.47 2,494 -0.87(-0.58%)
Apr 17, 2007 147.33 148.34 146.88 148.34 10,532 +0.41(+0.28%)
Apr 16, 2007 147.83 148.73 147.41 147.92 6,929 +0.70(+0.48%)
Apr 13, 2007 149.09 149.53 147.01 147.22 9,423 -2.33(-1.56%)
Apr 12, 2007 151.53 151.89 148.91 149.55 13,304 -1.44(-0.96%)
Apr 11, 2007 151.89 151.91 149.46 150.99 18,293 -0.78(-0.52%)
Apr 10, 2007 150.18 151.77 150.18 151.77 6,929 +1.82(+1.22%)
Apr 09, 2007 150.81 151.30 149.50 149.95 5,266 -0.86(-0.57%)
Apr 05, 2007 151.26 151.71 149.73 150.81 7,483 -0.27(-0.18%)
Apr 04, 2007 150.72 151.89 150.72 151.08 10,255 -0.09(-0.06%)
Apr 03, 2007 148.90 151.59 148.90 151.17 17,739 +2.75(+1.85%)
Apr 02, 2007 148.90 148.90 146.55 148.42 10,255 -0.11(-0.07%)
Mar 30, 2007 147.47 148.82 146.57 148.53 14,967 +1.51(+1.03%)
Mar 29, 2007 148.28 148.73 145.40 147.02 19,124 -0.18(-0.12%)
Mar 28, 2007 149.28 149.28 146.93 147.20 46,565 -2.62(-1.75%)
Mar 27, 2007 151.17 151.17 148.82 149.82 14,967 -1.97(-1.30%)
Mar 26, 2007 151.17 151.78 149.44 151.78 11,641 +0.07(+0.05%)
Mar 23, 2007 152.70 152.70 151.53 151.71 6,652 -0.54(-0.36%)
Mar 22, 2007 152.47 153.37 151.03 152.25 18,570 +0.04(+0.03%)
Mar 21, 2007 149.37 153.15 149.37 152.21 19,956 +3.13(+2.10%)
Mar 20, 2007 146.43 149.57 146.43 149.08 24,114 +2.66(+1.82%)
Mar 19, 2007 144.32 146.66 143.87 146.43 27,440 +2.58(+1.79%)
Mar 16, 2007 142.16 144.67 142.15 143.85 55,711 +1.70(+1.19%)
Mar 15, 2007 137.38 142.15 137.38 142.15 32,152 +4.78(+3.48%)
Mar 14, 2007 138.20 138.20 134.21 137.38 37,141 -0.81(-0.58%)
Mar 13, 2007 142.86 142.33 137.64 138.18 34,369 -4.68(-3.27%)
Mar 12, 2007 142.42 144.22 141.42 142.86 25,222 -0.91(-0.63%)
Mar 09, 2007 144.82 145.67 142.44 143.77 21,065 -0.35(-0.24%)
Mar 08, 2007 143.58 145.40 142.62 144.12 42,407 +1.25(+0.87%)
Mar 07, 2007 144.31 144.77 142.42 142.87 18,570 -1.80(-1.25%)
Mar 06, 2007 140.44 145.22 139.99 144.68 35,478 +5.72(+4.12%)
Mar 05, 2007 144.68 144.68 138.95 138.95 37,418 -6.44(-4.43%)
Mar 02, 2007 147.65 149.46 145.25 145.40 30,766 -2.79(-1.88%)
Mar 01, 2007 146.66 148.91 144.76 148.19 29,934 +0.53(+0.36%)
Feb 28, 2007 144.68 148.81 143.77 147.65 55,157 +4.42(+3.09%)
Feb 27, 2007 153.43 153.43 143.23 143.23 68,738 -11.10(-7.19%)
Feb 26, 2007 157.86 157.87 153.90 154.33 26,608 -4.23(-2.67%)
Feb 23, 2007 160.33 160.55 157.30 158.56 19,402 -1.77(-1.10%)
Feb 22, 2007 161.09 162.17 159.65 160.33 12,195 -2.38(-1.46%)
Feb 21, 2007 162.71 163.16 161.81 162.71 9,146 -0.58(-0.35%)
Feb 20, 2007 161.00 163.29 160.19 163.29 12,749 +2.29(+1.42%)
Feb 16, 2007 161.45 161.45 159.11 161.00 15,521 -1.08(-0.67%)
Feb 15, 2007 162.90 163.89 161.63 162.08 13,027 -0.27(-0.17%)
Feb 14, 2007 163.99 164.70 160.73 162.35 24,945 -1.64(-1.00%)
Feb 13, 2007 161.99 164.16 159.74 163.99 25,777 +1.82(+1.12%)
Feb 12, 2007 168.31 168.31 160.73 162.17 47,119 -5.59(-3.33%)
Feb 09, 2007 167.89 169.93 164.98 167.76 49,336 -0.81(-0.48%)
Feb 08, 2007 165.36 168.94 164.91 168.58 26,331 +3.30(+2.00%)
Feb 07, 2007 160.73 166.14 160.46 165.28 48,505 +5.09(+3.18%)
Feb 06, 2007 159.83 161.63 159.74 160.19 20,787 +0.83(+0.52%)
Feb 05, 2007 160.19 161.64 158.33 159.35 23,559 -0.26(-0.17%)
Feb 02, 2007 158.75 160.37 158.65 159.62 14,690 +2.14(+1.36%)
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.