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

Alaska Commun Sys (NQ: ALSK )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 30, 2004 3.322 3.675 3.187 3.262 20,134 -0.08(-2.25%)
Jan 29, 2004 3.337 3.337 3.337 3.337 266 -0.04(-1.11%)
Jan 28, 2004 3.330 3.375 3.330 3.375 7,200 +0.05(+1.58%)
Jan 27, 2004 3.262 3.322 3.262 3.322 27,735 +0.06(+1.82%)
Jan 26, 2004 3.337 3.344 3.262 3.263 2,800 -0.07(-2.22%)
Jan 23, 2004 3.337 3.345 3.247 3.337 3,066 +0.08(+2.30%)
Jan 22, 2004 3.300 3.375 3.255 3.262 15,734 -0.04(-1.14%)
Jan 21, 2004 3.270 3.300 3.270 3.300 3,733 +0.01(+0.46%)
Jan 20, 2004 3.232 3.322 3.232 3.285 6,267 +0.02(+0.69%)
Jan 16, 2004 3.225 3.262 3.180 3.262 3,200 +0.04(+1.40%)
Jan 15, 2004 3.247 3.255 3.030 3.217 11,654 -0.08(-2.50%)
Jan 14, 2004 3.225 3.300 3.225 3.300 2,133 -0.02(-0.45%)
Jan 13, 2004 3.315 3.322 3.180 3.315 7,200 +0.00(+0.00%)
Jan 12, 2004 3.337 3.435 3.165 3.315 12,568 -0.10(-2.86%)
Jan 09, 2004 3.337 3.457 3.225 3.412 2,834 -0.04(-1.30%)
Jan 08, 2004 3.487 3.517 3.112 3.457 44,994 -0.08(-2.33%)
Jan 07, 2004 3.607 3.607 3.375 3.540 24,001 -0.06(-1.67%)
Jan 06, 2004 3.600 3.600 3.450 3.600 10,134 +0.04(+1.05%)
Jan 05, 2004 3.525 3.637 3.375 3.562 6,800 -0.03(-0.84%)
Jan 02, 2004 3.592 3.611 3.592 3.592 8,667 +0.04(+1.05%)
Dec 31, 2003 3.472 3.592 3.472 3.555 4,533 +0.08(+2.38%)
Dec 30, 2003 3.315 3.487 3.315 3.472 10,720 +0.10(+3.12%)
Dec 29, 2003 3.352 3.412 3.315 3.367 9,043 -0.01(-0.22%)
Dec 26, 2003 3.412 3.412 3.375 3.375 400 -0.09(-2.60%)
Dec 24, 2003 3.367 3.465 3.367 3.465 1,200 +0.02(+0.65%)
Dec 23, 2003 3.337 3.442 3.337 3.442 4,467 +0.13(+4.08%)
Dec 22, 2003 3.097 3.375 3.097 3.307 15,893 +0.12(+3.76%)
Dec 19, 2003 3.315 3.318 3.105 3.187 8,459 -0.10(-3.08%)
Dec 18, 2003 3.187 3.288 3.187 3.288 4,000 +0.03(+0.80%)
Dec 17, 2003 3.525 3.525 3.262 3.262 7,837 -0.30(-8.42%)
Dec 16, 2003 3.510 3.562 3.510 3.562 17,468 +0.13(+3.94%)
Dec 15, 2003 3.195 3.465 3.187 3.427 29,004 +0.20(+6.28%)
Dec 12, 2003 3.195 3.337 3.187 3.225 27,202 -0.04(-1.15%)
Dec 11, 2003 3.075 3.262 3.075 3.262 27,735 +0.19(+6.07%)
Dec 10, 2003 3.112 3.195 3.000 3.076 13,557 -0.12(-3.73%)
Dec 09, 2003 3.307 3.442 2.887 3.195 43,634 -0.13(-3.84%)
Dec 08, 2003 3.450 3.450 3.187 3.322 4,728 -0.09(-2.64%)
Dec 05, 2003 3.285 3.472 3.390 3.412 146,526 +0.13(+3.88%)
Dec 04, 2003 3.315 3.405 3.157 3.285 16,897 -0.04(-1.13%)
Dec 03, 2003 3.592 3.592 3.322 3.322 27,839 -0.27(-7.52%)
Dec 02, 2003 3.562 3.607 3.562 3.592 16,201 -0.02(-0.62%)
Dec 01, 2003 3.705 3.705 3.562 3.615 19,057 -0.13(-3.39%)
Nov 28, 2003 3.742 3.742 3.735 3.741 1,066 +0.01(+0.18%)
Nov 26, 2003 3.675 3.750 3.600 3.735 11,334 +0.14(+3.97%)
Nov 25, 2003 3.562 3.705 3.562 3.592 17,641 -0.03(-0.83%)
Nov 24, 2003 3.750 3.900 3.562 3.622 50,427 -0.13(-3.40%)
Nov 21, 2003 3.682 3.750 3.690 3.750 10,348 +0.07(+1.83%)
Nov 20, 2003 3.720 3.720 3.682 3.682 5,571 -0.01(-0.30%)
Nov 19, 2003 3.787 3.787 3.682 3.693 33,298 -0.02(-0.51%)
Nov 18, 2003 3.780 3.787 3.712 3.712 22,668 -0.04(-1.00%)
Nov 17, 2003 3.562 3.787 3.562 3.750 14,578 +0.18(+5.04%)
Nov 14, 2003 3.645 3.645 3.562 3.570 14,418 -0.13(-3.45%)
Nov 13, 2003 3.675 3.772 3.675 3.697 11,750 +0.04(+1.02%)
Nov 12, 2003 3.720 3.735 3.562 3.660 5,085 -0.08(-2.20%)
Nov 11, 2003 3.750 3.787 3.712 3.742 62,230 -0.01(-0.20%)
Nov 10, 2003 3.750 3.795 3.727 3.750 17,957 +0.00(+0.00%)
Nov 07, 2003 3.795 3.795 3.742 3.750 9,944 -0.02(-0.40%)
Nov 06, 2003 3.825 3.825 3.742 3.765 21,872 -0.02(-0.40%)
Nov 05, 2003 3.577 3.855 3.577 3.780 170,680 +0.14(+3.92%)
Nov 04, 2003 3.682 3.825 3.630 3.637 79,634 -0.02(-0.61%)
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.