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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alexander's Inc (NY: ALX )

246.40 +1.53 (+0.62%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2013 181.99 179.93 179.93 179.93 15,773 -1.03(-0.57%)
Dec 30, 2013 182.07 182.07 178.30 180.96 6,839 -1.83(-1.00%)
Dec 27, 2013 188.92 188.92 179.80 182.78 14,184 -5.28(-2.81%)
Dec 26, 2013 187.38 193.28 187.09 188.06 13,691 +0.85(+0.45%)
Dec 24, 2013 186.07 187.21 185.41 187.21 6,056 +1.90(+1.03%)
Dec 23, 2013 181.42 186.06 181.42 185.31 7,846 +2.80(+1.54%)
Dec 20, 2013 174.26 184.20 174.21 182.50 34,429 +8.11(+4.65%)
Dec 19, 2013 175.24 176.00 174.40 174.40 5,100 -2.80(-1.58%)
Dec 18, 2013 173.93 177.71 173.93 177.19 8,875 +2.50(+1.43%)
Dec 17, 2013 173.80 176.33 173.80 174.70 4,464 +0.23(+0.13%)
Dec 16, 2013 172.48 174.99 172.48 174.47 12,002 +3.76(+2.20%)
Dec 13, 2013 176.03 176.99 170.67 170.71 14,597 -4.86(-2.77%)
Dec 12, 2013 174.49 175.97 174.49 175.57 4,885 -0.32(-0.18%)
Dec 11, 2013 178.02 178.41 175.89 175.89 6,083 -2.71(-1.52%)
Dec 10, 2013 177.76 178.84 177.76 178.60 6,943 +1.47(+0.83%)
Dec 09, 2013 175.90 177.13 175.58 177.13 7,099 -0.25(-0.14%)
Dec 06, 2013 172.84 177.38 172.84 177.38 5,898 +6.31(+3.69%)
Dec 05, 2013 171.15 171.43 170.66 171.07 1,569 -1.24(-0.72%)
Dec 04, 2013 171.05 173.10 170.06 172.31 3,992 +0.02(+0.01%)
Dec 03, 2013 171.21 173.79 169.03 172.29 6,013 +0.00(+0.00%)
Dec 02, 2013 174.45 174.45 171.75 172.29 5,560 -3.40(-1.94%)
Nov 29, 2013 175.75 178.48 175.69 175.69 1,835 -0.91(-0.51%)
Nov 27, 2013 171.34 176.60 171.34 176.60 4,220 +4.99(+2.91%)
Nov 26, 2013 168.82 171.61 168.47 171.61 6,477 +4.50(+2.69%)
Nov 25, 2013 166.31 167.77 166.31 167.11 2,943 +0.26(+0.16%)
Nov 22, 2013 165.09 168.47 164.68 166.85 4,436 +0.75(+0.45%)
Nov 21, 2013 164.49 166.10 164.39 166.10 4,348 +1.62(+0.99%)
Nov 20, 2013 166.01 166.41 162.94 164.48 5,452 -2.35(-1.41%)
Nov 19, 2013 164.99 166.83 164.99 166.83 1,872 +0.62(+0.37%)
Nov 18, 2013 167.55 167.55 166.19 166.21 2,204 -1.91(-1.13%)
Nov 15, 2013 165.97 169.02 164.15 168.12 5,922 +1.83(+1.10%)
Nov 14, 2013 166.90 166.90 165.59 166.30 3,112 +0.17(+0.10%)
Nov 13, 2013 165.28 166.13 163.80 166.13 2,576 +0.43(+0.26%)
Nov 12, 2013 169.03 169.03 164.75 165.70 4,515 -2.23(-1.33%)
Nov 11, 2013 167.68 169.02 167.00 167.93 2,829 +0.43(+0.26%)
Nov 08, 2013 166.97 167.50 163.97 167.50 3,317 +0.31(+0.18%)
Nov 07, 2013 164.17 167.19 164.17 167.19 2,556 -0.74(-0.44%)
Nov 06, 2013 167.96 171.17 167.79 167.93 2,420 +0.47(+0.28%)
Nov 05, 2013 170.22 170.22 165.21 167.46 8,140 -1.39(-0.82%)
Nov 04, 2013 170.16 170.16 166.39 168.85 4,729 -1.63(-0.96%)
Nov 01, 2013 174.68 174.68 163.67 170.48 9,100 -3.40(-1.95%)
Oct 31, 2013 178.04 178.45 173.88 173.88 11,219 -4.59(-2.57%)
Oct 30, 2013 177.25 178.61 176.60 178.47 11,016 +2.30(+1.30%)
Oct 29, 2013 174.55 176.29 174.55 176.17 2,664 +1.82(+1.04%)
Oct 28, 2013 173.43 174.46 172.22 174.35 5,353 +2.32(+1.35%)
Oct 25, 2013 172.76 172.76 172.03 172.03 2,083 -1.06(-0.61%)
Oct 24, 2013 173.12 173.12 173.04 173.09 1,920 +2.42(+1.42%)
Oct 23, 2013 168.88 170.67 166.94 170.67 7,703 +1.52(+0.90%)
Oct 22, 2013 170.22 170.22 167.15 169.15 10,890 -1.04(-0.61%)
Oct 21, 2013 172.70 172.70 169.95 170.19 4,768 -1.67(-0.97%)
Oct 18, 2013 172.48 173.09 169.25 171.86 7,779 +0.99(+0.58%)
Oct 17, 2013 168.85 170.86 168.85 170.86 5,368 +2.87(+1.71%)
Oct 16, 2013 166.27 169.85 164.17 167.99 6,302 +2.27(+1.37%)
Oct 15, 2013 165.72 165.72 165.72 165.72 1,621 +0.81(+0.49%)
Oct 14, 2013 164.28 165.05 163.20 164.91 4,095 +0.88(+0.54%)
Oct 11, 2013 158.11 164.28 158.11 164.03 8,225 +5.15(+3.24%)
Oct 10, 2013 157.36 158.88 157.36 158.88 2,296 +4.76(+3.09%)
Oct 09, 2013 156.55 156.55 154.08 154.12 2,897 -1.52(-0.98%)
Oct 08, 2013 155.63 157.88 155.63 155.64 8,343 +0.00(+0.00%)
Oct 07, 2013 153.30 155.64 152.42 155.64 5,442 +1.66(+1.08%)
Oct 04, 2013 150.48 155.34 150.48 153.98 2,200 +2.89(+1.91%)
Oct 03, 2013 153.80 153.80 150.69 151.09 58,714 -3.40(-2.20%)
Oct 02, 2013 154.55 155.09 154.44 154.49 2,803 -1.68(-1.08%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.