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 )

234.22 +1.47 (+0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 318.33 318.33 305.71 315.26 4,658 -9.59(-2.95%)
Apr 29, 2020 309.59 330.00 309.59 324.85 7,111 +22.85(+7.57%)
Apr 28, 2020 299.63 311.56 295.94 302.00 9,192 +5.32(+1.79%)
Apr 27, 2020 294.57 299.00 294.00 296.68 4,407 +10.10(+3.52%)
Apr 24, 2020 277.40 287.91 276.17 286.58 18,300 +7.60(+2.72%)
Apr 23, 2020 279.70 280.96 274.00 278.98 19,789 -0.82(-0.29%)
Apr 22, 2020 279.25 284.62 277.77 279.80 6,578 +0.80(+0.29%)
Apr 21, 2020 282.88 282.88 277.28 279.00 4,496 -8.04(-2.80%)
Apr 20, 2020 294.80 294.80 286.60 287.04 3,528 -11.20(-3.76%)
Apr 17, 2020 297.67 298.31 295.00 298.24 13,100 +4.44(+1.51%)
Apr 16, 2020 285.00 295.00 282.55 293.80 9,525 +5.98(+2.08%)
Apr 15, 2020 288.72 290.73 282.86 287.82 14,371 -9.93(-3.34%)
Apr 14, 2020 296.10 306.49 292.08 297.75 7,101 +6.07(+2.08%)
Apr 13, 2020 303.00 303.62 287.30 291.68 21,171 -11.32(-3.74%)
Apr 09, 2020 297.20 306.00 297.20 303.00 4,700 +7.80(+2.64%)
Apr 08, 2020 296.61 296.61 289.33 295.20 5,024 +6.20(+2.15%)
Apr 07, 2020 289.42 289.42 284.41 289.00 7,404 +4.00(+1.40%)
Apr 06, 2020 270.47 285.00 270.47 285.00 10,342 +19.08(+7.18%)
Apr 03, 2020 261.27 266.13 255.40 265.92 15,800 +3.20(+1.22%)
Apr 02, 2020 255.72 264.16 255.72 262.72 9,532 +4.63(+1.79%)
Apr 01, 2020 268.09 268.09 246.61 258.09 31,007 -17.86(-6.47%)
Mar 31, 2020 279.35 282.89 262.80 275.95 19,681 -4.23(-1.51%)
Mar 30, 2020 283.79 288.94 276.39 280.18 13,862 -2.21(-0.78%)
Mar 27, 2020 271.80 282.75 271.80 282.39 6,000 +3.53(+1.27%)
Mar 26, 2020 276.60 289.06 276.19 278.86 10,201 +3.89(+1.41%)
Mar 25, 2020 269.14 290.95 267.18 274.97 16,171 +1.96(+0.72%)
Mar 24, 2020 247.00 274.98 241.53 273.01 13,112 +30.56(+12.60%)
Mar 23, 2020 233.83 244.20 228.68 242.45 15,565 +6.80(+2.89%)
Mar 20, 2020 257.80 262.05 234.47 235.65 24,700 -23.42(-9.04%)
Mar 19, 2020 252.58 259.07 243.07 259.07 11,423 +6.04(+2.39%)
Mar 18, 2020 253.66 256.37 250.00 253.03 25,645 -11.66(-4.41%)
Mar 17, 2020 273.80 273.80 260.56 264.69 23,376 -5.32(-1.97%)
Mar 16, 2020 288.20 295.05 265.01 270.01 21,461 -30.03(-10.01%)
Mar 13, 2020 299.68 305.35 299.68 300.04 11,500 +5.04(+1.71%)
Mar 12, 2020 297.66 306.38 292.00 295.00 16,918 -11.55(-3.77%)
Mar 11, 2020 307.03 311.07 305.10 306.55 11,575 -4.40(-1.42%)
Mar 10, 2020 314.34 318.32 304.97 310.95 8,370 +1.61(+0.52%)
Mar 09, 2020 300.00 328.95 299.90 309.34 13,563 -1.78(-0.57%)
Mar 06, 2020 309.52 311.78 305.21 311.12 14,900 -2.01(-0.64%)
Mar 05, 2020 320.62 320.62 310.00 313.13 8,968 -10.40(-3.21%)
Mar 04, 2020 313.31 323.53 311.07 323.53 9,707 +12.53(+4.03%)
Mar 03, 2020 308.77 318.58 308.77 311.00 7,802 +2.00(+0.65%)
Mar 02, 2020 311.52 313.40 306.50 309.00 98,328 -2.00(-0.64%)
Feb 28, 2020 305.79 315.75 304.00 311.00 25,700 +1.00(+0.32%)
Feb 27, 2020 301.97 311.71 300.00 310.00 26,145 +5.00(+1.64%)
Feb 26, 2020 307.82 312.50 305.00 305.00 8,194 -1.51(-0.49%)
Feb 25, 2020 310.35 310.50 304.36 306.51 18,738 -2.70(-0.87%)
Feb 24, 2020 311.05 311.73 304.60 309.21 19,398 -4.89(-1.56%)
Feb 21, 2020 311.54 316.27 311.54 314.10 4,500 +2.10(+0.67%)
Feb 20, 2020 308.02 312.96 308.02 312.00 9,555 +3.98(+1.29%)
Feb 19, 2020 316.98 321.17 308.02 308.02 14,475 -7.98(-2.53%)
Feb 18, 2020 318.98 320.00 315.00 316.00 7,957 -3.20(-1.00%)
Feb 14, 2020 325.19 327.08 319.08 319.20 21,900 -5.45(-1.68%)
Feb 13, 2020 325.33 326.79 324.65 324.65 6,974 -2.70(-0.82%)
Feb 12, 2020 325.10 327.89 324.99 327.35 4,928 +3.71(+1.15%)
Feb 11, 2020 325.62 325.62 318.85 323.64 7,461 -1.56(-0.48%)
Feb 10, 2020 325.80 325.80 324.11 325.20 2,818 -0.91(-0.28%)
Feb 07, 2020 325.76 327.92 324.42 326.11 4,300 -0.04(-0.01%)
Feb 06, 2020 324.78 329.58 320.74 326.15 4,112 +2.47(+0.76%)
Feb 05, 2020 320.51 326.99 320.51 323.68 9,574 +3.68(+1.15%)
Feb 04, 2020 322.54 323.23 319.59 320.00 6,556 -0.37(-0.12%)
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.