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: 4:10 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 (%)
Mar 31, 2020 198.28 200.80 186.53 195.87 27,727 -3.00(-1.51%)
Mar 30, 2020 201.43 205.09 196.18 198.87 19,529 -1.57(-0.78%)
Mar 27, 2020 192.92 200.69 192.92 200.44 8,453 +2.51(+1.27%)
Mar 26, 2020 196.33 205.17 196.04 197.93 14,371 +2.76(+1.41%)
Mar 25, 2020 191.03 206.52 189.64 195.17 22,782 +1.39(+0.72%)
Mar 24, 2020 175.32 195.18 171.44 193.78 18,473 +21.69(+12.60%)
Mar 23, 2020 165.97 173.33 162.31 172.09 21,928 +4.83(+2.89%)
Mar 20, 2020 182.98 186.00 166.43 167.26 34,798 -16.62(-9.04%)
Mar 19, 2020 179.28 183.89 172.53 183.89 16,093 +4.29(+2.39%)
Mar 18, 2020 180.05 181.97 177.45 179.60 36,130 -8.28(-4.41%)
Mar 17, 2020 194.34 194.34 184.94 187.88 32,933 -3.78(-1.97%)
Mar 16, 2020 204.56 209.42 188.10 191.65 30,235 -21.31(-10.01%)
Mar 13, 2020 212.71 216.74 212.71 212.97 16,201 +3.58(+1.71%)
Mar 12, 2020 211.28 217.47 207.26 209.39 23,835 -8.20(-3.77%)
Mar 11, 2020 217.93 220.79 216.56 217.59 16,307 -3.12(-1.41%)
Mar 10, 2020 223.12 225.94 216.47 220.71 11,792 +1.14(+0.52%)
Mar 09, 2020 212.94 233.49 212.87 219.57 19,108 -1.26(-0.57%)
Mar 06, 2020 219.69 221.30 216.63 220.83 20,992 -1.43(-0.64%)
Mar 05, 2020 227.57 227.57 220.03 222.26 12,634 -7.38(-3.21%)
Mar 04, 2020 222.38 229.64 220.80 229.64 13,675 +8.89(+4.03%)
Mar 03, 2020 219.16 226.13 219.16 220.75 10,991 +1.42(+0.65%)
Mar 02, 2020 221.11 222.45 217.55 219.32 138,530 -1.42(-0.64%)
Feb 28, 2020 217.05 224.12 215.78 220.75 36,207 +0.71(+0.32%)
Feb 27, 2020 214.34 221.25 212.94 220.03 36,834 +3.55(+1.64%)
Feb 26, 2020 218.49 221.81 216.49 216.49 11,544 -1.07(-0.49%)
Feb 25, 2020 220.28 220.39 216.03 217.56 26,399 -1.92(-0.87%)
Feb 24, 2020 220.78 221.26 216.20 219.47 27,329 -3.47(-1.56%)
Feb 21, 2020 221.13 224.49 221.13 222.94 6,339 +1.49(+0.67%)
Feb 20, 2020 218.63 222.14 218.63 221.46 13,461 +2.83(+1.29%)
Feb 19, 2020 224.99 227.96 218.63 218.63 20,393 -5.66(-2.53%)
Feb 18, 2020 226.41 227.14 223.58 224.29 11,210 -2.27(-1.00%)
Feb 14, 2020 230.82 232.16 226.48 226.56 30,854 -3.87(-1.68%)
Feb 13, 2020 230.92 231.95 230.43 230.43 9,825 -1.92(-0.82%)
Feb 12, 2020 230.75 232.73 230.68 232.35 6,942 +2.63(+1.15%)
Feb 11, 2020 231.12 231.12 226.31 229.72 10,511 -1.11(-0.48%)
Feb 10, 2020 231.25 231.25 230.05 230.82 3,970 -0.65(-0.28%)
Feb 07, 2020 231.22 232.75 230.27 231.47 6,058 -0.03(-0.01%)
Feb 06, 2020 230.53 233.93 227.66 231.50 5,793 +1.75(+0.76%)
Feb 05, 2020 227.50 232.09 227.50 229.75 13,488 +2.61(+1.15%)
Feb 04, 2020 228.94 229.42 226.84 227.13 9,236 -0.26(-0.12%)
Feb 03, 2020 229.96 232.14 227.40 227.40 8,953 -1.64(-0.72%)
Jan 31, 2020 235.58 235.58 226.31 229.03 8,594 -6.99(-2.96%)
Jan 30, 2020 235.69 238.44 235.69 236.03 4,760 -1.54(-0.65%)
Jan 29, 2020 239.17 239.91 234.64 237.57 13,191 -2.20(-0.92%)
Jan 28, 2020 242.85 242.85 238.63 239.77 7,545 -2.24(-0.92%)
Jan 27, 2020 238.59 242.25 238.59 242.00 7,283 +0.55(+0.23%)
Jan 24, 2020 245.73 245.73 240.66 241.45 8,030 -2.93(-1.20%)
Jan 23, 2020 242.43 245.84 241.40 244.38 22,364 +1.82(+0.75%)
Jan 22, 2020 245.00 247.57 242.56 242.56 16,074 -2.26(-0.92%)
Jan 21, 2020 246.41 246.41 243.88 244.81 10,481 +0.07(+0.03%)
Jan 17, 2020 247.29 247.69 244.56 244.75 23,835 -2.91(-1.18%)
Jan 16, 2020 246.53 247.66 244.33 247.66 8,794 +1.80(+0.73%)
Jan 15, 2020 244.52 247.71 243.45 245.86 19,789 +4.23(+1.75%)
Jan 14, 2020 237.29 241.76 235.82 241.63 15,541 +3.94(+1.66%)
Jan 13, 2020 235.11 238.12 235.11 237.69 9,097 +3.08(+1.31%)
Jan 10, 2020 235.13 235.54 234.01 234.61 18,269 -0.03(-0.01%)
Jan 09, 2020 232.82 235.74 232.82 234.65 14,847 +2.81(+1.21%)
Jan 08, 2020 228.69 233.41 227.71 231.84 19,245 +2.48(+1.08%)
Jan 07, 2020 235.92 235.92 227.41 229.36 16,457 -7.08(-3.00%)
Jan 06, 2020 232.61 236.81 232.61 236.44 11,732 +3.41(+1.46%)
Jan 03, 2020 229.10 233.79 229.10 233.04 10,561 +2.87(+1.25%)
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.