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 )

215.00 -0.91 (-0.42%)
Streaming Delayed Price Updated: 2:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 170.14 174.84 166.84 166.84 10,766 -8.86(-5.04%)
Oct 28, 2011 173.11 177.08 171.40 175.70 8,396 +4.55(+2.66%)
Oct 27, 2011 161.45 176.54 161.45 171.15 25,479 +15.73(+10.12%)
Oct 26, 2011 154.75 157.72 150.29 155.42 6,831 +1.54(+1.00%)
Oct 25, 2011 154.56 155.42 153.49 153.88 8,653 -3.40(-2.16%)
Oct 24, 2011 148.17 157.28 148.17 157.28 6,498 +8.80(+5.93%)
Oct 21, 2011 147.27 148.48 144.25 148.48 12,186 +3.83(+2.65%)
Oct 20, 2011 145.03 145.03 137.54 144.65 4,692 -0.62(-0.43%)
Oct 19, 2011 146.06 146.18 145.27 145.27 3,693 -1.68(-1.14%)
Oct 18, 2011 141.81 147.34 141.81 146.94 7,816 +7.03(+5.03%)
Oct 17, 2011 139.76 140.58 139.62 139.91 9,657 -4.66(-3.23%)
Oct 14, 2011 144.25 145.75 140.41 144.58 18,989 +2.34(+1.64%)
Oct 13, 2011 148.01 148.01 141.24 142.24 5,222 -7.96(-5.30%)
Oct 12, 2011 150.78 152.52 149.65 150.19 11,884 +2.51(+1.70%)
Oct 11, 2011 149.78 149.78 145.60 147.68 8,708 -3.27(-2.17%)
Oct 10, 2011 143.70 150.95 143.70 150.95 10,585 +10.06(+7.14%)
Oct 07, 2011 144.15 144.26 138.49 140.89 12,830 -3.31(-2.30%)
Oct 06, 2011 141.19 144.20 141.19 144.20 6,290 +3.16(+2.24%)
Oct 05, 2011 135.63 141.04 134.50 141.04 8,021 +4.77(+3.50%)
Oct 04, 2011 127.45 139.19 121.21 136.27 14,949 +8.16(+6.37%)
Oct 03, 2011 138.87 138.88 128.10 128.10 13,896 -10.78(-7.76%)
Sep 30, 2011 140.41 140.41 138.51 138.88 11,024 -3.13(-2.20%)
Sep 29, 2011 142.34 143.11 140.42 142.01 5,477 +1.58(+1.13%)
Sep 28, 2011 141.96 141.96 140.41 140.43 3,470 -5.90(-4.03%)
Sep 27, 2011 144.38 146.33 144.38 146.33 9,053 +4.03(+2.83%)
Sep 26, 2011 140.19 142.29 136.72 142.29 4,026 +3.42(+2.46%)
Sep 23, 2011 137.32 141.48 137.32 138.88 8,713 +1.85(+1.35%)
Sep 22, 2011 138.74 141.56 135.49 137.02 18,697 -5.49(-3.85%)
Sep 21, 2011 148.11 148.11 142.51 142.51 5,185 -9.44(-6.22%)
Sep 20, 2011 157.32 157.32 150.12 151.95 9,386 -5.39(-3.43%)
Sep 19, 2011 153.50 159.24 153.11 157.34 12,092 +1.15(+0.74%)
Sep 16, 2011 159.78 159.78 156.19 156.19 17,536 -1.97(-1.24%)
Sep 15, 2011 157.04 158.16 156.11 158.16 5,250 +0.43(+0.27%)
Sep 14, 2011 153.47 158.82 151.91 157.72 8,627 +5.82(+3.83%)
Sep 13, 2011 148.81 152.34 148.81 151.91 4,658 +3.42(+2.30%)
Sep 12, 2011 146.95 154.25 145.72 148.49 6,449 -0.09(-0.06%)
Sep 09, 2011 156.96 156.96 148.58 148.58 13,228 -8.38(-5.34%)
Sep 08, 2011 156.75 157.72 152.00 156.96 9,589 +0.11(+0.07%)
Sep 07, 2011 148.54 156.85 147.39 156.84 10,564 +10.58(+7.23%)
Sep 06, 2011 145.96 147.05 143.11 146.26 12,225 -3.58(-2.39%)
Sep 02, 2011 152.47 153.99 149.84 149.84 11,627 -9.09(-5.72%)
Sep 01, 2011 165.53 168.09 158.89 158.94 12,830 -7.60(-4.56%)
Aug 31, 2011 163.59 166.53 162.35 166.53 12,352 +1.24(+0.75%)
Aug 30, 2011 162.77 167.31 162.77 165.29 3,319 -1.09(-0.65%)
Aug 29, 2011 164.61 166.38 163.34 166.38 8,495 +3.61(+2.22%)
Aug 26, 2011 157.34 162.77 156.57 162.77 4,395 +5.89(+3.76%)
Aug 25, 2011 159.26 159.26 156.71 156.87 8,209 -4.39(-2.72%)
Aug 24, 2011 158.11 161.26 156.45 161.26 5,139 +2.87(+1.81%)
Aug 23, 2011 154.26 158.40 154.26 158.40 16,556 +5.67(+3.72%)
Aug 22, 2011 151.96 152.72 151.76 152.72 6,132 +3.08(+2.06%)
Aug 19, 2011 148.08 150.91 148.08 149.65 9,628 +0.28(+0.19%)
Aug 18, 2011 152.40 152.72 147.32 149.36 26,059 -8.15(-5.17%)
Aug 17, 2011 156.12 157.63 155.80 157.51 5,357 +1.61(+1.03%)
Aug 16, 2011 157.34 157.72 155.80 155.90 8,768 -1.72(-1.09%)
Aug 15, 2011 157.31 158.27 156.57 157.61 5,248 +3.38(+2.19%)
Aug 12, 2011 153.96 154.26 147.51 154.23 16,194 -0.01(-0.01%)
Aug 11, 2011 142.34 155.31 141.79 154.24 21,877 +14.91(+10.70%)
Aug 10, 2011 141.63 146.58 136.70 139.33 38,924 -6.21(-4.27%)
Aug 09, 2011 140.48 145.54 131.59 145.54 19,072 +10.80(+8.02%)
Aug 08, 2011 140.48 143.87 134.74 134.74 37,627 -8.61(-6.00%)
Aug 05, 2011 145.03 147.33 142.39 143.34 22,500 -0.15(-0.10%)
Aug 04, 2011 142.69 147.51 141.78 143.50 24,099 +1.20(+0.84%)
Aug 03, 2011 140.19 144.79 140.19 142.30 7,821 +3.00(+2.15%)
Aug 02, 2011 151.55 151.55 138.03 139.30 26,101 -12.88(-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.