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 )

244.87 +1.44 (+0.59%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 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 (%)
Aug 30, 2019 259.88 261.67 257.90 261.09 46,275 +2.25(+0.87%)
Aug 29, 2019 253.60 258.87 253.17 258.84 60,267 +6.58(+2.61%)
Aug 28, 2019 248.89 253.71 248.89 252.26 110,706 +3.19(+1.28%)
Aug 27, 2019 252.01 252.21 248.94 249.07 84,615 -1.94(-0.77%)
Aug 26, 2019 250.49 251.60 248.80 251.01 98,067 +1.92(+0.77%)
Aug 23, 2019 251.23 255.03 249.09 249.09 96,022 -2.77(-1.10%)
Aug 22, 2019 250.10 254.80 249.68 251.86 59,979 +1.83(+0.73%)
Aug 21, 2019 249.05 250.03 246.87 250.03 68,945 +1.95(+0.79%)
Aug 20, 2019 250.88 252.20 248.08 248.08 37,214 -3.25(-1.29%)
Aug 19, 2019 250.66 251.52 249.70 251.33 60,450 +2.02(+0.81%)
Aug 16, 2019 249.46 250.86 247.37 249.31 28,777 +0.55(+0.22%)
Aug 15, 2019 248.13 250.40 246.85 248.75 40,465 +1.26(+0.51%)
Aug 14, 2019 248.80 250.24 245.35 247.49 30,187 -2.61(-1.05%)
Aug 13, 2019 248.58 250.19 246.31 250.10 29,483 +2.10(+0.85%)
Aug 12, 2019 248.83 249.56 246.52 248.01 27,486 -1.56(-0.62%)
Aug 09, 2019 249.38 252.91 246.35 249.56 30,079 +0.00(+0.00%)
Aug 08, 2019 247.63 251.56 247.63 249.56 29,587 +2.78(+1.13%)
Aug 07, 2019 245.41 247.84 243.67 246.78 26,556 -0.72(-0.29%)
Aug 06, 2019 245.10 247.56 244.17 247.50 39,947 +2.47(+1.01%)
Aug 05, 2019 248.87 249.09 241.85 245.03 33,171 -5.59(-2.23%)
Aug 02, 2019 251.61 252.34 249.23 250.63 18,944 -0.07(-0.03%)
Aug 01, 2019 255.61 257.84 250.56 250.70 38,553 -5.10(-1.99%)
Jul 31, 2019 253.95 257.71 252.30 255.79 35,247 +1.90(+0.75%)
Jul 30, 2019 254.17 256.13 249.27 253.90 27,555 -1.47(-0.57%)
Jul 29, 2019 256.85 261.19 254.49 255.36 28,436 -1.11(-0.43%)
Jul 26, 2019 255.51 257.50 255.04 256.48 13,176 +1.58(+0.62%)
Jul 25, 2019 256.27 256.75 254.90 254.90 6,945 -2.81(-1.09%)
Jul 24, 2019 255.13 257.71 253.95 257.71 15,257 +2.43(+0.95%)
Jul 23, 2019 253.31 255.28 252.45 255.28 15,788 +2.23(+0.88%)
Jul 22, 2019 254.51 254.51 250.91 253.05 11,184 -1.02(-0.40%)
Jul 19, 2019 258.37 258.73 254.07 254.07 17,276 -4.35(-1.68%)
Jul 18, 2019 258.53 260.66 254.64 258.42 26,309 -0.15(-0.06%)
Jul 17, 2019 258.24 262.15 257.44 258.57 15,221 +0.04(+0.02%)
Jul 16, 2019 255.81 258.56 255.49 258.53 25,356 +2.44(+0.95%)
Jul 15, 2019 258.30 259.27 253.13 256.09 22,432 -2.17(-0.84%)
Jul 12, 2019 265.56 265.56 258.25 258.25 30,599 -6.76(-2.55%)
Jul 11, 2019 268.90 269.11 264.50 265.01 30,776 -3.87(-1.44%)
Jul 10, 2019 266.61 269.59 265.87 268.89 22,754 +3.05(+1.15%)
Jul 09, 2019 258.07 265.83 257.23 265.83 25,004 +7.92(+3.07%)
Jul 08, 2019 255.50 259.12 255.50 257.91 18,584 +2.08(+0.81%)
Jul 05, 2019 256.82 258.26 254.60 255.84 18,008 -2.34(-0.90%)
Jul 03, 2019 257.13 258.17 255.59 258.17 12,298 +1.04(+0.40%)
Jul 02, 2019 252.00 257.13 252.00 257.13 14,549 +5.33(+2.12%)
Jul 01, 2019 253.40 254.84 250.12 251.81 22,419 -1.12(-0.44%)
Jun 28, 2019 252.97 257.90 251.08 252.93 31,477 +0.67(+0.27%)
Jun 27, 2019 251.43 252.26 248.90 252.26 25,075 +3.96(+1.60%)
Jun 26, 2019 255.23 255.23 248.29 248.29 28,370 -6.61(-2.59%)
Jun 25, 2019 255.42 257.87 254.77 254.91 13,046 -0.20(-0.08%)
Jun 24, 2019 255.12 258.12 253.48 255.10 20,867 -0.11(-0.04%)
Jun 21, 2019 262.05 262.54 253.13 255.21 39,383 -8.52(-3.23%)
Jun 20, 2019 265.63 266.31 263.65 263.73 10,290 -0.61(-0.23%)
Jun 19, 2019 262.27 264.34 260.45 264.34 17,393 +2.40(+0.92%)
Jun 18, 2019 263.70 265.83 257.71 261.94 40,566 -1.02(-0.39%)
Jun 17, 2019 264.34 264.34 262.01 262.96 23,694 -0.98(-0.37%)
Jun 14, 2019 259.21 263.94 258.56 263.94 12,444 +4.38(+1.69%)
Jun 13, 2019 260.12 260.17 256.16 259.56 10,336 +0.25(+0.09%)
Jun 12, 2019 257.78 259.31 256.21 259.31 7,636 +1.64(+0.64%)
Jun 11, 2019 257.02 257.67 253.41 257.67 15,680 +1.31(+0.51%)
Jun 10, 2019 256.82 257.16 254.64 256.36 8,624 -0.57(-0.22%)
Jun 07, 2019 254.83 257.57 254.83 256.93 8,638 +2.13(+0.84%)
Jun 06, 2019 256.22 256.27 254.63 254.80 6,889 -1.58(-0.62%)
Jun 05, 2019 254.74 258.60 253.61 256.39 11,766 +1.84(+0.72%)
Jun 04, 2019 251.24 254.55 249.85 254.55 13,147 +4.84(+1.94%)
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.