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 )

255.36 USD -1.51 (-0.59%)
Official Closing Price Updated: 6:30 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 442.27 454.50 433.70 433.70 4,142 -23.03(-5.04%)
Oct 28, 2011 450.00 460.31 445.55 456.73 3,230 +11.84(+2.66%)
Oct 27, 2011 419.68 458.91 419.68 444.89 9,802 +40.89(+10.12%)
Oct 26, 2011 402.28 410.00 390.68 404.00 2,628 +4.00(+1.00%)
Oct 25, 2011 401.77 404.00 399.00 400.00 3,329 -8.85(-2.16%)
Oct 24, 2011 385.16 408.85 385.16 408.85 2,500 +22.88(+5.93%)
Oct 21, 2011 382.83 385.97 374.98 385.97 4,688 +9.97(+2.65%)
Oct 20, 2011 377.00 377.00 357.52 376.00 1,805 -1.62(-0.43%)
Oct 19, 2011 379.67 380.00 377.62 377.62 1,421 -4.36(-1.14%)
Oct 18, 2011 368.64 383.00 368.64 381.98 3,007 +18.28(+5.03%)
Oct 17, 2011 363.30 365.44 362.93 363.70 3,715 -12.12(-3.22%)
Oct 14, 2011 374.96 378.87 365.00 375.82 7,305 +6.08(+1.64%)
Oct 13, 2011 384.74 384.74 367.16 369.74 2,009 -20.68(-5.30%)
Oct 12, 2011 391.95 396.48 389.01 390.42 4,572 +6.53(+1.70%)
Oct 11, 2011 389.35 389.35 378.48 383.89 3,350 -8.50(-2.17%)
Oct 10, 2011 373.55 392.39 373.55 392.39 4,072 +26.16(+7.14%)
Oct 07, 2011 374.71 374.99 360.00 366.23 4,936 -8.61(-2.30%)
Oct 06, 2011 367.01 374.84 367.01 374.84 2,420 +8.21(+2.24%)
Oct 05, 2011 352.56 366.63 349.64 366.63 3,086 +12.41(+3.50%)
Oct 04, 2011 331.30 361.82 315.09 354.22 5,751 +21.22(+6.37%)
Oct 03, 2011 360.99 361.02 333.00 333.00 5,346 -28.02(-7.76%)
Sep 30, 2011 365.00 365.00 360.05 361.02 4,241 -8.13(-2.20%)
Sep 29, 2011 370.01 372.00 365.02 369.15 2,107 +4.12(+1.13%)
Sep 28, 2011 369.01 369.01 365.00 365.03 1,335 -15.34(-4.03%)
Sep 27, 2011 375.32 380.37 375.32 380.37 3,483 +10.48(+2.83%)
Sep 26, 2011 364.41 369.89 355.40 369.89 1,549 +8.89(+2.46%)
Sep 23, 2011 356.95 367.77 356.95 361.00 3,352 +4.81(+1.35%)
Sep 22, 2011 360.65 367.98 352.20 356.19 7,193 -14.26(-3.85%)
Sep 21, 2011 385.00 385.00 370.45 370.45 1,995 -24.55(-6.22%)
Sep 20, 2011 408.96 408.96 390.23 395.00 3,611 -14.01(-3.43%)
Sep 19, 2011 399.01 413.93 398.00 409.01 4,652 +3.00(+0.74%)
Sep 16, 2011 415.34 415.34 406.01 406.01 6,746 -5.11(-1.24%)
Sep 15, 2011 408.21 411.12 405.80 411.12 2,020 +1.12(+0.27%)
Sep 14, 2011 398.95 412.85 394.88 410.00 3,319 +15.12(+3.83%)
Sep 13, 2011 386.84 395.99 386.84 394.88 1,792 +8.89(+2.30%)
Sep 12, 2011 382.00 400.98 378.80 385.99 2,481 -0.24(-0.06%)
Sep 09, 2011 408.00 408.00 386.23 386.23 5,089 -21.77(-5.34%)
Sep 08, 2011 407.47 410.00 395.11 408.00 3,689 +0.29(+0.07%)
Sep 07, 2011 386.12 407.72 383.14 407.71 4,064 +27.50(+7.23%)
Sep 06, 2011 379.41 382.26 372.00 380.21 4,703 -9.30(-2.39%)
Sep 02, 2011 396.33 400.28 389.51 389.51 4,473 -23.64(-5.72%)
Sep 01, 2011 430.30 436.95 413.03 413.15 4,936 -19.75(-4.56%)
Aug 31, 2011 425.26 432.90 422.02 432.90 4,752 +3.22(+0.75%)
Aug 30, 2011 423.11 434.93 423.11 429.68 1,277 -2.82(-0.65%)
Aug 29, 2011 427.89 432.50 424.60 432.50 3,268 +9.39(+2.22%)
Aug 26, 2011 409.00 423.11 407.00 423.11 1,691 +15.32(+3.76%)
Aug 25, 2011 414.00 414.00 407.35 407.79 3,158 -11.41(-2.72%)
Aug 24, 2011 411.00 419.20 406.68 419.20 1,977 +7.45(+1.81%)
Aug 23, 2011 401.00 411.75 401.00 411.75 6,369 +14.75(+3.72%)
Aug 22, 2011 395.01 397.00 394.50 397.00 2,359 +8.00(+2.06%)
Aug 19, 2011 384.92 392.28 384.92 389.00 3,704 +0.74(+0.19%)
Aug 18, 2011 396.16 397.00 382.96 388.26 10,025 -21.18(-5.17%)
Aug 17, 2011 405.84 409.75 405.01 409.44 2,061 +4.19(+1.03%)
Aug 16, 2011 409.00 410.00 405.00 405.25 3,373 -4.46(-1.09%)
Aug 15, 2011 408.93 411.41 407.01 409.71 2,019 +8.80(+2.20%)
Aug 12, 2011 400.22 400.99 383.45 400.91 6,230 -0.03(-0.01%)
Aug 11, 2011 370.00 403.71 368.57 400.94 8,416 +38.75(+10.70%)
Aug 10, 2011 368.16 381.03 355.34 362.19 14,974 -16.14(-4.27%)
Aug 09, 2011 365.17 378.33 342.05 378.33 7,337 +28.08(+8.02%)
Aug 08, 2011 365.17 373.99 350.25 350.25 14,475 -22.37(-6.00%)
Aug 05, 2011 376.99 382.99 370.14 372.62 8,656 -3.39(-0.90%)
Aug 04, 2011 373.90 386.52 371.53 376.01 9,197 +3.14(+0.84%)
Aug 03, 2011 367.36 379.41 367.36 372.87 2,985 +7.85(+2.15%)
Aug 02, 2011 397.12 397.12 361.70 365.02 9,961 -33.76(-8.47%)
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.