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 31, 2014 2.127 2.127 2.070 2.079 325,800 -0.07(-3.11%)
Jan 30, 2014 2.089 2.175 2.079 2.146 258,758 +0.06(+2.74%)
Jan 29, 2014 2.118 2.118 2.022 2.089 463,794 -0.04(-1.79%)
Jan 28, 2014 2.089 2.146 2.089 2.127 284,993 +0.07(+3.24%)
Jan 27, 2014 2.165 2.175 2.022 2.060 716,409 -0.10(-4.85%)
Jan 24, 2014 2.318 2.337 2.118 2.165 797,860 -0.13(-5.81%)
Jan 23, 2014 2.270 2.337 2.242 2.299 538,559 +0.05(+2.12%)
Jan 22, 2014 2.289 2.299 2.242 2.251 218,589 -0.03(-1.25%)
Jan 21, 2014 2.289 2.356 2.261 2.280 635,867 +0.01(+0.42%)
Jan 17, 2014 2.194 2.270 2.270 2.270 738,169 +0.08(+3.48%)
Jan 16, 2014 2.165 2.203 2.156 2.194 199,562 +0.01(+0.44%)
Jan 15, 2014 2.156 2.213 2.156 2.184 405,198 +0.03(+1.33%)
Jan 14, 2014 2.108 2.192 2.108 2.156 301,710 +0.04(+1.80%)
Jan 13, 2014 2.194 2.222 2.098 2.118 372,208 -0.06(-2.63%)
Jan 10, 2014 2.165 2.222 2.146 2.175 414,546 +0.03(+1.33%)
Jan 09, 2014 2.146 2.194 2.098 2.146 389,310 +0.00(+0.00%)
Jan 08, 2014 2.165 2.232 2.146 2.146 307,080 -0.01(-0.44%)
Jan 07, 2014 2.280 2.285 2.098 2.156 529,297 -0.08(-3.42%)
Jan 06, 2014 2.203 2.375 2.203 2.232 837,020 +0.03(+1.30%)
Jan 03, 2014 2.060 2.242 2.060 2.203 739,654 +0.12(+5.96%)
Jan 02, 2014 2.041 2.108 2.032 2.079 551,758 +0.06(+2.83%)
Dec 31, 2013 2.013 2.022 2.022 2.022 620,435 -0.01(-0.47%)
Dec 30, 2013 2.022 2.060 2.003 2.032 389,500 -0.02(-0.93%)
Dec 27, 2013 2.032 2.051 1.984 2.051 249,742 +0.05(+2.38%)
Dec 26, 2013 2.060 2.079 1.984 2.003 656,178 -0.05(-2.33%)
Dec 24, 2013 2.041 2.070 2.041 2.051 118,410 -0.01(-0.46%)
Dec 23, 2013 2.070 2.108 2.051 2.060 404,782 -0.01(-0.46%)
Dec 20, 2013 2.060 2.108 2.041 2.070 730,367 -0.01(-0.46%)
Dec 19, 2013 2.060 2.098 2.013 2.079 278,463 +0.02(+0.93%)
Dec 18, 2013 2.070 2.089 2.013 2.060 236,602 -0.02(-0.92%)
Dec 17, 2013 2.032 2.098 2.022 2.079 387,973 +0.07(+3.32%)
Dec 16, 2013 1.984 2.032 1.974 2.013 268,390 +0.03(+1.44%)
Dec 13, 2013 1.994 2.022 1.984 1.984 204,624 -0.01(-0.48%)
Dec 12, 2013 2.013 2.013 1.955 1.994 210,608 -0.02(-0.95%)
Dec 11, 2013 2.165 2.165 1.908 2.013 963,727 -0.12(-5.80%)
Dec 10, 2013 1.984 2.270 1.965 2.137 1,021,298 +0.16(+8.21%)
Dec 09, 2013 2.032 2.051 1.955 1.974 454,925 -0.06(-2.82%)
Dec 06, 2013 2.051 2.079 2.032 2.032 0 -0.01(-0.47%)
Dec 05, 2013 2.079 2.098 2.032 2.041 0 -0.03(-1.38%)
Dec 04, 2013 2.079 2.098 2.022 2.070 0 -0.02(-0.91%)
Dec 03, 2013 2.032 2.118 2.032 2.089 0 +0.07(+3.30%)
Dec 02, 2013 2.108 2.175 2.022 2.022 0 -0.09(-4.07%)
Nov 29, 2013 2.137 2.175 2.051 2.108 0 +0.00(+0.00%)
Nov 27, 2013 2.222 2.242 2.013 2.108 0 -0.05(-2.21%)
Nov 26, 2013 1.917 2.165 1.917 2.156 0 +0.24(+12.44%)
Nov 25, 2013 1.860 1.936 1.850 1.917 0 +0.09(+4.69%)
Nov 22, 2013 1.908 1.908 1.774 1.831 0 -0.06(-3.03%)
Nov 21, 2013 1.917 1.927 1.870 1.889 0 -0.03(-1.74%)
Nov 20, 2013 1.946 1.974 1.908 1.922 0 -0.03(-1.71%)
Nov 19, 2013 2.003 2.022 1.927 1.955 0 -0.05(-2.38%)
Nov 18, 2013 2.051 2.051 1.984 2.003 0 -0.04(-1.87%)
Nov 15, 2013 1.984 2.079 1.984 2.041 0 +0.05(+2.39%)
Nov 14, 2013 2.003 2.032 1.984 1.994 0 -0.04(-1.88%)
Nov 13, 2013 2.022 2.041 1.955 2.032 533,087 -0.01(-0.47%)
Nov 12, 2013 2.098 2.118 1.955 2.041 0 -0.05(-2.28%)
Nov 11, 2013 2.184 2.213 2.089 2.089 0 -0.09(-3.95%)
Nov 08, 2013 2.022 2.175 1.927 2.175 0 +0.10(+4.59%)
Nov 07, 2013 2.604 2.690 2.013 2.079 0 -0.43(-17.11%)
Nov 06, 2013 2.356 2.528 2.346 2.509 1,212,612 +0.16(+6.91%)
Nov 05, 2013 2.337 2.375 2.337 2.346 0 -0.01(-0.40%)
Nov 04, 2013 2.375 2.375 2.308 2.356 0 +0.02(+0.82%)
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.