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 )

232.75 +4.01 (+1.75%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 302.50 303.00 302.00 302.00 2,365 -2.62(-0.86%)
Jul 30, 2013 304.20 305.01 304.00 304.62 2,050 -1.57(-0.51%)
Jul 29, 2013 308.00 308.30 306.19 306.19 1,222 -1.61(-0.52%)
Jul 26, 2013 306.90 307.80 304.11 307.80 6,455 +0.73(+0.24%)
Jul 25, 2013 304.42 307.34 301.72 307.07 5,635 +0.84(+0.27%)
Jul 24, 2013 309.80 309.80 305.82 306.23 2,868 -2.76(-0.89%)
Jul 23, 2013 309.95 309.95 308.19 308.99 1,535 -0.71(-0.23%)
Jul 22, 2013 307.00 310.49 306.00 309.70 4,660 +1.33(+0.43%)
Jul 19, 2013 308.03 309.00 308.03 308.37 2,605 -0.44(-0.14%)
Jul 18, 2013 308.74 309.75 307.64 308.81 7,480 +0.70(+0.23%)
Jul 17, 2013 308.04 311.07 307.07 308.11 5,835 +1.48(+0.48%)
Jul 16, 2013 310.45 310.45 304.15 306.63 10,566 -1.86(-0.60%)
Jul 15, 2013 308.02 308.90 307.80 308.49 3,977 -1.82(-0.59%)
Jul 12, 2013 312.60 312.60 310.31 310.31 2,008 -0.44(-0.14%)
Jul 11, 2013 311.57 312.61 310.75 310.75 5,981 +0.14(+0.05%)
Jul 10, 2013 311.00 311.87 308.72 310.61 1,761 +1.08(+0.35%)
Jul 09, 2013 306.93 310.00 306.66 309.53 3,656 +2.60(+0.85%)
Jul 08, 2013 307.28 307.28 304.13 306.93 2,626 +1.93(+0.63%)
Jul 05, 2013 304.71 305.60 302.50 305.00 4,607 +2.60(+0.86%)
Jul 03, 2013 306.45 306.60 302.40 302.40 2,174 -4.38(-1.43%)
Jul 02, 2013 299.98 306.78 298.10 306.78 5,655 +7.67(+2.56%)
Jul 01, 2013 294.21 299.11 294.21 299.11 2,920 +5.40(+1.84%)
Jun 28, 2013 292.75 297.28 287.90 293.71 7,944 -0.42(-0.14%)
Jun 27, 2013 288.35 294.13 288.35 294.13 2,310 +7.76(+2.71%)
Jun 26, 2013 285.49 288.00 284.62 286.37 12,499 +2.30(+0.81%)
Jun 25, 2013 285.71 285.71 281.60 284.07 5,848 +2.56(+0.91%)
Jun 24, 2013 282.45 285.00 278.00 281.51 9,286 -4.72(-1.65%)
Jun 21, 2013 288.25 288.72 284.32 286.23 45,219 +0.31(+0.11%)
Jun 20, 2013 295.24 295.24 283.50 285.92 3,504 -11.49(-3.86%)
Jun 19, 2013 300.98 303.00 297.41 297.41 1,795 -6.59(-2.17%)
Jun 18, 2013 303.78 305.60 300.23 304.00 2,400 -1.00(-0.33%)
Jun 17, 2013 303.62 308.13 302.55 305.00 3,542 +1.62(+0.53%)
Jun 14, 2013 300.96 304.80 300.96 303.38 1,964 -0.83(-0.27%)
Jun 13, 2013 304.69 308.30 302.30 304.21 6,218 +2.81(+0.93%)
Jun 12, 2013 303.01 304.11 299.33 301.40 2,600 -0.32(-0.11%)
Jun 11, 2013 304.47 305.37 298.19 301.72 1,915 -2.10(-0.69%)
Jun 10, 2013 302.36 307.99 302.36 303.82 2,620 +3.08(+1.02%)
Jun 07, 2013 302.02 302.02 300.74 300.74 760 +0.72(+0.24%)
Jun 06, 2013 298.00 300.02 297.38 300.02 1,969 +3.34(+1.13%)
Jun 05, 2013 298.24 304.45 292.76 296.68 4,050 -3.06(-1.02%)
Jun 04, 2013 301.13 301.79 297.10 299.74 3,225 -3.12(-1.03%)
Jun 03, 2013 304.01 305.75 299.37 302.86 7,978 -1.53(-0.50%)
May 31, 2013 307.83 307.83 302.25 304.39 21,259 -7.51(-2.41%)
May 30, 2013 307.21 315.99 307.21 311.90 3,160 +6.18(+2.02%)
May 29, 2013 313.58 313.58 305.72 305.72 1,919 -5.28(-1.70%)
May 28, 2013 313.97 317.48 309.35 311.00 8,186 +3.01(+0.98%)
May 24, 2013 306.42 309.80 306.00 307.99 4,082 +1.52(+0.50%)
May 23, 2013 312.77 313.98 305.05 306.47 2,314 -8.79(-2.79%)
May 22, 2013 319.79 321.27 313.32 315.26 2,810 -4.53(-1.42%)
May 21, 2013 318.69 320.13 317.44 319.79 1,097 +2.79(+0.88%)
May 20, 2013 315.85 321.53 315.85 317.00 3,092 -0.01(-0.00%)
May 17, 2013 314.82 318.01 314.82 317.01 4,221 +3.24(+1.03%)
May 16, 2013 307.00 315.00 306.95 313.77 9,688 +5.59(+1.81%)
May 15, 2013 308.02 308.29 308.00 308.18 1,195 +0.88(+0.29%)
May 13, 2013 302.68 309.40 302.68 307.30 6,451 +5.20(+1.72%)
May 10, 2013 300.50 302.10 300.16 302.10 1,993 +3.07(+1.03%)
May 09, 2013 304.41 304.41 297.07 299.03 8,495 -7.47(-2.44%)
May 08, 2013 304.23 306.50 304.23 306.50 1,402 +1.96(+0.64%)
May 07, 2013 305.25 307.15 303.33 304.54 4,710 -2.93(-0.95%)
May 03, 2013 303.78 307.47 307.47 307.47 2,700 +5.58(+1.85%)
May 02, 2013 299.52 303.16 299.06 301.89 3,892 +4.83(+1.63%)
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.