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 )

221.90 -7.72 (-3.36%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 309.60 309.60 307.99 307.99 1,661 +0.58(+0.19%)
Apr 29, 2013 310.98 312.53 307.00 307.41 3,018 -0.79(-0.26%)
Apr 26, 2013 308.12 308.64 307.00 308.20 15,909 +0.20(+0.06%)
Apr 25, 2013 311.20 312.00 307.49 308.00 2,325 -0.08(-0.03%)
Apr 24, 2013 307.00 311.73 306.00 308.08 9,197 +3.76(+1.24%)
Apr 23, 2013 293.83 307.01 293.83 304.32 5,406 +13.15(+4.52%)
Apr 22, 2013 289.98 294.96 289.98 291.17 1,611 +3.17(+1.10%)
Apr 19, 2013 289.73 289.73 287.96 288.00 2,364 +1.29(+0.45%)
Apr 18, 2013 289.01 291.98 283.00 286.71 4,094 -2.30(-0.80%)
Apr 17, 2013 306.00 306.00 279.76 289.01 15,286 -15.24(-5.01%)
Apr 16, 2013 294.25 306.33 294.25 304.25 1,992 -0.07(-0.02%)
Apr 15, 2013 317.00 317.23 303.97 304.32 5,253 -12.06(-3.81%)
Apr 12, 2013 318.20 319.00 316.38 316.38 7,386 -3.52(-1.10%)
Apr 11, 2013 321.00 321.51 319.40 319.90 3,344 +1.15(+0.36%)
Apr 10, 2013 318.98 321.43 318.50 318.75 7,143 -2.11(-0.66%)
Apr 09, 2013 323.13 323.13 320.03 320.86 2,472 -0.55(-0.17%)
Apr 08, 2013 322.00 322.97 320.51 321.41 2,206 -2.54(-0.78%)
Apr 05, 2013 322.35 326.49 322.35 323.95 4,704 -2.27(-0.70%)
Apr 04, 2013 325.01 328.71 324.03 326.22 3,731 -0.09(-0.03%)
Apr 03, 2013 328.00 328.01 325.40 326.31 2,632 -1.65(-0.50%)
Apr 02, 2013 329.90 329.90 324.88 327.96 1,429 -0.57(-0.17%)
Apr 01, 2013 328.31 330.55 325.50 328.53 6,709 -1.16(-0.35%)
Mar 28, 2013 329.31 332.77 329.31 329.69 2,655 +0.96(+0.29%)
Mar 27, 2013 331.28 331.89 326.77 328.73 2,802 -3.16(-0.95%)
Mar 26, 2013 332.45 334.94 331.00 331.89 2,392 +1.43(+0.43%)
Mar 25, 2013 332.62 332.75 327.71 330.46 2,787 -0.13(-0.04%)
Mar 22, 2013 330.00 331.66 327.66 330.59 1,941 +3.23(+0.99%)
Mar 21, 2013 327.99 330.00 327.15 327.36 3,400 -3.64(-1.10%)
Mar 20, 2013 334.18 334.18 329.70 331.00 5,134 -0.55(-0.17%)
Mar 19, 2013 331.00 332.00 327.63 331.55 1,513 -0.42(-0.13%)
Mar 18, 2013 330.48 331.97 329.60 331.97 2,695 -0.42(-0.13%)
Mar 15, 2013 329.27 334.99 328.81 332.39 9,255 +3.73(+1.13%)
Mar 14, 2013 328.66 328.66 328.66 328.66 430 +1.03(+0.31%)
Mar 13, 2013 327.00 327.64 327.00 327.63 862 +2.13(+0.65%)
Mar 12, 2013 326.55 326.55 325.00 325.50 1,146 -1.00(-0.31%)
Mar 11, 2013 330.49 330.54 325.50 326.50 6,315 -2.64(-0.80%)
Mar 08, 2013 328.00 329.14 327.95 329.14 2,100 +0.41(+0.12%)
Mar 07, 2013 327.48 328.73 326.00 328.73 1,240 -0.27(-0.08%)
Mar 06, 2013 328.17 331.81 327.20 329.00 627 +0.26(+0.08%)
Mar 05, 2013 324.56 329.94 323.73 328.74 2,157 +4.74(+1.46%)
Mar 04, 2013 324.00 324.00 315.86 324.00 1,041 -0.97(-0.30%)
Mar 01, 2013 324.09 324.97 319.43 324.97 1,581 +0.47(+0.14%)
Feb 28, 2013 324.00 330.22 323.15 324.50 8,823 +0.01(+0.00%)
Feb 27, 2013 321.81 324.50 321.81 324.49 1,996 +0.00(+0.00%)
Feb 26, 2013 323.20 327.00 323.18 324.49 2,060 -1.51(-0.46%)
Feb 25, 2013 329.84 329.84 326.00 326.00 3,488 -3.89(-1.18%)
Feb 22, 2013 329.11 330.05 327.80 329.89 2,886 +1.89(+0.58%)
Feb 21, 2013 327.66 328.97 323.91 328.00 4,331 -1.25(-0.38%)
Feb 20, 2013 330.23 331.98 326.57 329.25 2,993 -1.81(-0.55%)
Feb 19, 2013 330.00 331.06 325.73 331.06 1,087 +1.06(+0.32%)
Feb 15, 2013 329.15 330.37 329.00 330.00 2,945 +2.48(+0.76%)
Feb 14, 2013 327.13 327.52 324.56 327.52 1,650 -2.17(-0.66%)
Feb 13, 2013 325.00 329.69 325.00 329.69 992 +3.94(+1.21%)
Feb 12, 2013 325.00 328.78 324.43 325.75 923 +1.62(+0.50%)
Feb 11, 2013 323.07 325.68 321.14 324.13 1,001 +0.17(+0.05%)
Feb 08, 2013 323.96 323.96 323.96 323.96 599 -0.04(-0.01%)
Feb 07, 2013 323.21 328.12 319.00 324.00 4,347 +2.00(+0.62%)
Feb 06, 2013 322.38 324.00 316.10 322.00 5,310 -0.94(-0.29%)
Feb 04, 2013 323.51 327.37 317.49 322.94 4,953 -6.75(-2.05%)
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.