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 )

264.12 USD +2.05 (+0.78%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 384.00 394.89 377.30 394.89 7,333 +14.29(+3.75%)
Oct 29, 2015 385.14 385.14 380.55 380.60 2,153 -4.14(-1.08%)
Oct 28, 2015 390.01 396.00 375.00 384.74 12,639 +3.34(+0.88%)
Oct 27, 2015 383.28 384.98 378.29 381.40 3,474 -0.67(-0.18%)
Oct 26, 2015 380.70 383.55 377.10 382.07 2,951 +4.87(+1.29%)
Oct 23, 2015 383.72 384.68 377.02 377.20 2,733 -7.80(-2.03%)
Oct 22, 2015 372.11 385.00 369.43 385.00 7,905 +12.95(+3.48%)
Oct 21, 2015 375.71 375.71 366.49 372.05 1,595 -4.95(-1.31%)
Oct 20, 2015 373.89 381.31 368.36 377.00 7,527 +1.52(+0.40%)
Oct 19, 2015 365.94 376.00 363.73 375.48 12,515 +10.06(+2.75%)
Oct 16, 2015 371.98 377.09 360.10 365.42 6,597 -4.59(-1.24%)
Oct 15, 2015 360.10 370.01 360.10 370.01 3,158 +5.21(+1.43%)
Oct 14, 2015 366.07 368.73 364.80 364.80 2,213 -5.35(-1.45%)
Oct 13, 2015 377.95 377.95 370.12 370.15 1,922 -9.85(-2.59%)
Oct 12, 2015 378.80 385.18 377.00 380.00 4,161 +1.20(+0.32%)
Oct 09, 2015 380.54 380.54 374.55 378.80 2,544 +4.07(+1.09%)
Oct 08, 2015 380.02 380.11 372.98 374.73 5,116 -9.27(-2.41%)
Oct 07, 2015 368.97 384.00 368.97 384.00 4,214 +15.01(+4.07%)
Oct 06, 2015 360.13 378.78 360.03 368.99 11,966 +0.99(+0.27%)
Oct 05, 2015 365.51 369.49 360.01 368.00 8,089 +2.59(+0.71%)
Oct 02, 2015 368.67 377.34 360.01 365.41 9,622 -5.83(-1.57%)
Oct 01, 2015 368.00 372.00 367.81 371.24 7,531 -2.76(-0.74%)
Sep 30, 2015 368.00 378.10 368.00 374.00 4,581 +6.49(+1.77%)
Sep 29, 2015 368.62 385.21 365.00 367.51 5,015 -0.01(-0.00%)
Sep 28, 2015 369.76 369.76 367.50 367.52 3,557 -2.20(-0.60%)
Sep 25, 2015 373.29 376.70 369.72 369.72 6,654 -2.31(-0.62%)
Sep 24, 2015 372.00 374.02 370.01 372.03 3,897 -1.18(-0.32%)
Sep 23, 2015 373.86 376.00 373.03 373.21 5,120 +0.18(+0.05%)
Sep 22, 2015 378.98 378.98 372.41 373.03 4,886 -3.52(-0.93%)
Sep 21, 2015 376.50 382.00 376.00 376.55 7,273 +4.15(+1.11%)
Sep 18, 2015 380.26 399.71 372.40 372.40 25,567 -11.94(-3.11%)
Sep 17, 2015 377.98 390.28 377.98 384.34 4,037 +6.35(+1.68%)
Sep 16, 2015 376.47 381.82 374.00 377.99 3,184 +3.00(+0.80%)
Sep 15, 2015 382.09 382.09 370.01 374.99 2,916 +9.22(+2.52%)
Sep 14, 2015 365.96 369.99 365.77 365.77 2,551 +1.35(+0.37%)
Sep 11, 2015 362.08 369.99 362.08 364.42 1,679 -0.58(-0.16%)
Sep 10, 2015 372.53 375.00 360.00 365.00 3,027 +2.00(+0.55%)
Sep 09, 2015 366.24 369.99 359.89 363.00 5,403 -1.44(-0.40%)
Sep 08, 2015 367.26 367.26 356.63 364.44 8,069 +6.12(+1.71%)
Sep 04, 2015 359.71 358.32 358.32 358.32 800 -6.55(-1.80%)
Sep 03, 2015 365.39 367.00 360.00 364.87 1,983 +0.71(+0.19%)
Sep 02, 2015 360.89 371.95 357.58 364.16 5,712 +6.66(+1.86%)
Sep 01, 2015 361.39 362.00 356.00 357.50 8,218 -5.50(-1.52%)
Aug 31, 2015 363.00 375.51 361.50 363.00 11,141 -6.00(-1.63%)
Aug 28, 2015 375.50 377.86 369.00 369.00 2,199 -6.80(-1.81%)
Aug 27, 2015 378.28 390.00 370.40 375.80 5,543 +5.80(+1.57%)
Aug 26, 2015 362.06 370.00 362.06 370.00 5,284 +12.20(+3.41%)
Aug 25, 2015 375.80 377.70 357.80 357.80 8,350 -8.20(-2.24%)
Aug 24, 2015 365.83 385.00 364.62 366.00 5,419 -13.50(-3.56%)
Aug 21, 2015 363.00 381.50 363.00 379.50 14,589 +3.94(+1.05%)
Aug 20, 2015 378.10 380.94 373.20 375.56 11,431 -4.44(-1.17%)
Aug 19, 2015 388.90 391.38 380.00 380.00 10,415 -8.00(-2.06%)
Aug 18, 2015 390.10 390.30 386.00 388.00 3,262 -7.00(-1.77%)
Aug 17, 2015 395.00 395.00 395.00 395.00 716 +5.00(+1.28%)
Aug 14, 2015 380.00 390.00 380.00 390.00 1,155 +7.70(+2.01%)
Aug 13, 2015 385.56 385.56 377.37 382.30 894 +0.00(+0.00%)
Aug 12, 2015 382.20 382.89 379.00 382.30 4,891 -4.30(-1.11%)
Aug 11, 2015 387.80 387.80 380.00 386.60 3,032 -2.82(-0.72%)
Aug 10, 2015 393.79 393.79 387.54 389.42 2,782 +3.42(+0.89%)
Aug 07, 2015 386.06 388.25 376.14 386.00 2,408 -4.00(-1.03%)
Aug 06, 2015 390.00 398.04 385.50 390.00 5,248 +1.58(+0.41%)
Aug 05, 2015 390.01 392.00 379.54 388.42 9,232 +1.42(+0.37%)
Aug 04, 2015 401.99 401.99 366.51 387.00 15,217 -18.12(-4.47%)
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.