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 )

229.56 +0.82 (+0.36%)
Streaming Delayed Price Updated: 2:02 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 359.89 363.23 357.26 360.99 8,190 +3.05(+0.85%)
Mar 28, 2014 361.01 361.02 356.50 357.94 3,661 -1.72(-0.48%)
Mar 27, 2014 360.00 360.00 359.66 359.66 1,005 +2.28(+0.64%)
Mar 26, 2014 358.99 360.45 357.38 357.38 2,975 -2.56(-0.71%)
Mar 25, 2014 360.00 360.86 356.45 359.94 3,369 +0.13(+0.04%)
Mar 24, 2014 357.99 361.60 357.46 359.81 5,410 -2.19(-0.60%)
Mar 21, 2014 362.00 364.17 358.67 362.00 15,168 +0.01(+0.00%)
Mar 20, 2014 359.63 364.65 359.63 361.99 4,061 -0.01(-0.00%)
Mar 19, 2014 365.10 368.00 358.36 362.00 6,593 -0.10(-0.03%)
Mar 18, 2014 357.45 362.10 357.45 362.10 3,924 -0.46(-0.13%)
Mar 17, 2014 361.08 362.82 358.58 362.56 2,132 +5.42(+1.52%)
Mar 14, 2014 360.85 363.27 357.14 357.14 3,496 +0.49(+0.14%)
Mar 13, 2014 354.00 359.08 353.40 356.65 4,911 +0.83(+0.23%)
Mar 12, 2014 355.00 356.00 353.80 355.82 6,381 -0.18(-0.05%)
Mar 11, 2014 355.98 360.30 355.36 356.00 5,718 +0.00(+0.00%)
Mar 10, 2014 357.04 357.04 353.09 356.00 3,523 -2.60(-0.73%)
Mar 07, 2014 361.99 362.00 355.55 358.60 11,994 -5.75(-1.58%)
Mar 06, 2014 378.00 378.10 361.75 364.35 18,052 -13.65(-3.61%)
Mar 05, 2014 375.99 379.72 375.99 378.00 10,051 -1.14(-0.30%)
Mar 04, 2014 376.10 392.54 376.00 379.14 27,653 +5.14(+1.37%)
Mar 03, 2014 372.92 378.00 372.92 374.00 29,752 -0.71(-0.19%)
Feb 28, 2014 368.82 375.15 368.82 374.71 31,189 +4.71(+1.27%)
Feb 27, 2014 365.45 370.39 365.45 370.00 19,069 +3.74(+1.02%)
Feb 26, 2014 359.62 366.26 355.72 366.26 17,105 +8.79(+2.46%)
Feb 25, 2014 352.00 360.00 352.00 357.47 11,034 +7.47(+2.13%)
Feb 24, 2014 355.00 360.08 350.00 350.00 28,598 -4.11(-1.16%)
Feb 21, 2014 347.47 354.11 347.47 354.11 6,656 +5.50(+1.58%)
Feb 20, 2014 342.06 348.61 342.06 348.61 5,113 +3.68(+1.07%)
Feb 19, 2014 346.79 348.45 344.01 344.93 4,460 +0.93(+0.27%)
Feb 18, 2014 339.30 344.38 339.30 344.00 2,054 +1.34(+0.39%)
Feb 14, 2014 346.00 342.66 342.66 342.66 4,400 -3.53(-1.02%)
Feb 13, 2014 337.21 347.36 337.21 346.19 3,110 +4.18(+1.22%)
Feb 12, 2014 341.16 342.01 338.50 342.01 3,906 -0.10(-0.03%)
Feb 11, 2014 338.70 342.11 338.70 342.11 1,528 +9.07(+2.72%)
Feb 10, 2014 332.00 333.99 330.72 333.04 3,154 -0.88(-0.26%)
Feb 07, 2014 334.98 334.98 332.40 333.92 3,829 +1.21(+0.36%)
Feb 06, 2014 329.45 332.71 329.45 332.71 2,872 +2.20(+0.67%)
Feb 05, 2014 332.90 332.90 328.55 330.51 5,911 -3.38(-1.01%)
Feb 04, 2014 332.65 340.00 332.25 333.89 6,738 +0.88(+0.26%)
Feb 03, 2014 340.99 340.99 331.31 333.01 14,395 -6.82(-2.01%)
Jan 31, 2014 340.70 340.70 337.22 339.83 4,952 -2.79(-0.81%)
Jan 30, 2014 339.00 346.58 339.00 342.62 7,763 +5.11(+1.51%)
Jan 29, 2014 345.95 345.95 332.18 337.51 6,900 +4.22(+1.27%)
Jan 28, 2014 331.33 335.18 330.00 333.29 6,776 -1.79(-0.53%)
Jan 27, 2014 340.32 346.35 334.61 335.08 6,496 -6.04(-1.77%)
Jan 24, 2014 344.17 344.92 341.00 341.12 3,410 +1.01(+0.30%)
Jan 23, 2014 336.01 341.23 335.95 340.11 27,524 -2.00(-0.58%)
Jan 22, 2014 342.00 343.27 338.60 342.11 4,568 +1.11(+0.33%)
Jan 21, 2014 341.88 348.50 341.00 341.00 3,595 +4.00(+1.19%)
Jan 17, 2014 337.05 337.00 337.00 337.00 1,800 +0.64(+0.19%)
Jan 16, 2014 332.00 338.14 332.00 336.36 3,720 -0.60(-0.18%)
Jan 15, 2014 333.81 337.91 333.81 336.96 2,633 +4.20(+1.26%)
Jan 14, 2014 327.00 337.45 327.00 332.76 6,225 +9.58(+2.96%)
Jan 13, 2014 329.81 329.81 320.50 323.18 5,627 -4.76(-1.45%)
Jan 10, 2014 328.65 328.65 326.23 327.94 1,947 +2.04(+0.63%)
Jan 09, 2014 325.00 325.90 321.50 325.90 3,101 +1.17(+0.36%)
Jan 08, 2014 325.27 327.86 321.09 324.73 4,830 -4.69(-1.42%)
Jan 07, 2014 327.91 329.99 326.57 329.42 3,378 +1.52(+0.46%)
Jan 06, 2014 330.70 330.98 327.25 327.90 4,766 -4.49(-1.35%)
Jan 03, 2014 326.55 333.10 326.55 332.39 3,757 +5.84(+1.79%)
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.