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 )

230.59 -4.03 (-1.72%)
Official Closing Price Updated: 7:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 186.56 191.72 182.95 182.95 9,819 -9.71(-5.04%)
Oct 28, 2011 189.82 194.17 187.95 192.66 7,657 +4.99(+2.66%)
Oct 27, 2011 177.03 193.58 177.03 187.67 23,236 +17.25(+10.12%)
Oct 26, 2011 169.69 172.95 164.80 170.42 6,230 +1.69(+1.00%)
Oct 25, 2011 169.48 170.42 168.31 168.73 7,891 -3.73(-2.16%)
Oct 24, 2011 162.47 172.47 162.47 172.47 5,926 +9.65(+5.93%)
Oct 21, 2011 161.49 162.81 158.18 162.81 11,113 +4.21(+2.65%)
Oct 20, 2011 159.03 159.03 150.81 158.61 4,278 -0.68(-0.43%)
Oct 19, 2011 160.16 160.29 159.29 159.29 3,368 -1.84(-1.14%)
Oct 18, 2011 155.50 161.56 155.50 161.13 7,128 +7.71(+5.03%)
Oct 17, 2011 153.25 154.15 153.09 153.42 8,806 -5.11(-3.23%)
Oct 14, 2011 158.17 159.82 153.97 158.53 17,317 +2.56(+1.64%)
Oct 13, 2011 162.29 162.29 154.88 155.97 4,762 -8.72(-5.30%)
Oct 12, 2011 165.34 167.25 164.10 164.69 10,838 +2.75(+1.70%)
Oct 11, 2011 164.24 164.24 159.65 161.94 7,941 -3.59(-2.17%)
Oct 10, 2011 157.57 165.52 157.57 165.52 9,653 +11.03(+7.14%)
Oct 07, 2011 158.06 158.18 151.86 154.49 11,701 -3.63(-2.30%)
Oct 06, 2011 154.82 158.12 154.82 158.12 5,736 +3.46(+2.24%)
Oct 05, 2011 148.72 154.66 147.49 154.66 7,315 +5.23(+3.50%)
Oct 04, 2011 139.75 152.63 132.91 149.42 13,633 +8.95(+6.37%)
Oct 03, 2011 152.28 152.29 140.47 140.47 12,673 -11.82(-7.76%)
Sep 30, 2011 153.97 153.97 151.88 152.29 10,053 -3.43(-2.20%)
Sep 29, 2011 156.08 156.92 153.98 155.72 4,994 +1.74(+1.13%)
Sep 28, 2011 155.66 155.66 153.97 153.98 3,164 -6.47(-4.03%)
Sep 27, 2011 158.32 160.45 158.32 160.45 8,256 +4.42(+2.83%)
Sep 26, 2011 153.72 156.03 149.92 156.03 3,672 +3.75(+2.46%)
Sep 23, 2011 150.57 155.14 150.57 152.28 7,946 +2.03(+1.35%)
Sep 22, 2011 152.13 155.22 148.57 150.25 17,051 -6.02(-3.85%)
Sep 21, 2011 162.40 162.40 156.27 156.27 4,729 -10.36(-6.22%)
Sep 20, 2011 172.51 172.51 164.61 166.62 8,560 -5.91(-3.43%)
Sep 19, 2011 168.31 174.61 167.89 172.53 11,028 +1.27(+0.74%)
Sep 16, 2011 175.20 175.20 171.27 171.27 15,992 -2.16(-1.24%)
Sep 15, 2011 172.19 173.42 171.18 173.42 4,788 +0.47(+0.27%)
Sep 14, 2011 168.29 174.15 166.57 172.95 7,868 +6.38(+3.83%)
Sep 13, 2011 163.18 167.04 163.18 166.57 4,248 +3.75(+2.30%)
Sep 12, 2011 161.14 169.15 159.79 162.82 5,881 -0.10(-0.06%)
Sep 09, 2011 172.11 172.11 162.92 162.92 12,064 -9.18(-5.34%)
Sep 08, 2011 171.88 172.95 166.67 172.11 8,745 +0.12(+0.07%)
Sep 07, 2011 162.88 171.99 161.62 171.98 9,634 +11.60(+7.23%)
Sep 06, 2011 160.05 161.25 156.92 160.38 11,149 -3.92(-2.39%)
Sep 02, 2011 167.18 168.85 164.31 164.31 10,603 -9.97(-5.72%)
Sep 01, 2011 181.51 184.32 174.23 174.28 11,701 -8.33(-4.56%)
Aug 31, 2011 179.39 182.61 178.02 182.61 11,265 +1.36(+0.75%)
Aug 30, 2011 178.48 183.47 178.48 181.25 3,027 -1.19(-0.65%)
Aug 29, 2011 180.50 182.44 179.11 182.44 7,747 +3.96(+2.22%)
Aug 26, 2011 172.53 178.48 171.69 178.48 4,008 +6.46(+3.76%)
Aug 25, 2011 174.64 174.64 171.83 172.02 7,486 -4.81(-2.72%)
Aug 24, 2011 173.37 176.83 171.55 176.83 4,686 +3.14(+1.81%)
Aug 23, 2011 169.15 173.69 169.15 173.69 15,098 +6.22(+3.72%)
Aug 22, 2011 166.63 167.47 166.41 167.47 5,592 +3.37(+2.06%)
Aug 19, 2011 162.37 165.47 162.37 164.09 8,780 +0.31(+0.19%)
Aug 18, 2011 167.11 167.47 161.54 163.78 23,765 -8.93(-5.17%)
Aug 17, 2011 171.19 172.84 170.84 172.71 4,885 +1.77(+1.03%)
Aug 16, 2011 172.53 172.95 170.84 170.95 7,996 -1.88(-1.09%)
Aug 15, 2011 172.50 173.54 171.69 172.83 4,786 +3.71(+2.19%)
Aug 12, 2011 168.82 169.15 161.75 169.12 14,768 -0.01(-0.01%)
Aug 11, 2011 156.08 170.30 155.47 169.13 19,951 +16.35(+10.70%)
Aug 10, 2011 155.30 160.73 149.89 152.78 35,497 -6.81(-4.27%)
Aug 09, 2011 154.04 159.59 144.29 159.59 17,393 +11.84(+8.02%)
Aug 08, 2011 154.04 157.76 147.75 147.75 34,314 -9.44(-6.00%)
Aug 05, 2011 159.03 161.56 156.14 157.18 20,520 -0.17(-0.10%)
Aug 04, 2011 156.46 161.75 155.47 157.35 21,977 +1.31(+0.84%)
Aug 03, 2011 153.73 158.77 153.73 156.03 7,133 +3.28(+2.15%)
Aug 02, 2011 166.18 166.18 151.36 152.75 23,803 -14.13(-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.