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 29, 2021 3.280 3.290 3.260 3.280 555,900 +0.00(+0.00%)
Jan 28, 2021 3.280 3.290 3.270 3.280 310,561 +0.01(+0.31%)
Jan 27, 2021 3.270 3.290 3.270 3.270 867,585 -0.01(-0.30%)
Jan 26, 2021 3.290 3.300 3.270 3.280 1,493,925 -0.01(-0.30%)
Jan 25, 2021 3.280 3.300 3.280 3.290 1,302,990 +0.00(+0.00%)
Jan 22, 2021 3.280 3.300 3.275 3.290 1,049,400 +0.01(+0.30%)
Jan 21, 2021 3.280 3.300 3.280 3.280 751,718 +0.00(+0.00%)
Jan 20, 2021 3.290 3.290 3.275 3.280 507,094 -0.01(-0.30%)
Jan 19, 2021 3.300 3.320 3.270 3.290 454,407 +0.00(+0.00%)
Jan 15, 2021 3.270 3.300 3.270 3.290 220,000 +0.02(+0.61%)
Jan 14, 2021 3.310 3.310 3.260 3.270 1,347,514 -0.02(-0.61%)
Jan 13, 2021 3.300 3.310 3.285 3.290 836,806 -0.01(-0.30%)
Jan 12, 2021 3.320 3.320 3.290 3.300 1,762,564 -0.02(-0.60%)
Jan 11, 2021 3.290 3.330 3.290 3.320 543,797 +0.03(+0.91%)
Jan 08, 2021 3.320 3.323 3.290 3.290 633,200 -0.03(-0.90%)
Jan 07, 2021 3.320 3.350 3.304 3.320 932,320 -0.02(-0.60%)
Jan 06, 2021 3.320 3.345 3.310 3.340 1,254,261 +0.01(+0.30%)
Jan 05, 2021 3.300 3.340 3.300 3.330 899,201 +0.03(+0.91%)
Jan 04, 2021 3.340 3.340 3.245 3.300 6,521,637 -0.39(-10.57%)
Dec 31, 2020 3.690 3.690 3.690 199,805 +0.06(+1.65%)
Dec 30, 2020 3.630 3.660 3.610 3.630 199,805 +0.01(+0.28%)
Dec 29, 2020 3.620 3.660 3.600 3.620 234,093 +0.00(+0.00%)
Dec 28, 2020 3.660 3.665 3.600 3.620 197,212 -0.04(-1.09%)
Dec 24, 2020 3.610 3.670 3.600 3.660 256,200 +0.19(+5.48%)
Dec 23, 2020 3.440 3.490 3.260 3.470 380,481 +0.02(+0.58%)
Dec 22, 2020 3.500 3.550 3.450 3.450 834,469 -0.03(-0.86%)
Dec 21, 2020 3.510 3.575 3.450 3.480 1,226,052 -0.08(-2.11%)
Dec 18, 2020 3.610 3.610 3.525 3.555 674,100 -0.03(-0.97%)
Dec 17, 2020 3.600 3.630 3.550 3.590 538,870 -0.01(-0.28%)
Dec 16, 2020 3.620 3.630 3.590 3.600 981,917 -0.01(-0.28%)
Dec 15, 2020 3.560 3.620 3.560 3.610 891,006 +0.00(+0.00%)
Dec 14, 2020 3.630 3.660 3.560 3.610 302,418 -0.02(-0.55%)
Dec 11, 2020 3.540 3.640 3.540 3.630 331,600 +0.02(+0.55%)
Dec 10, 2020 3.560 3.720 3.500 3.610 2,792,426 -0.12(-3.09%)
Dec 09, 2020 3.810 3.875 3.685 3.725 649,500 -0.08(-2.23%)
Dec 08, 2020 3.670 3.840 3.670 3.810 1,361,537 +0.09(+2.42%)
Dec 07, 2020 3.750 3.750 3.650 3.720 1,386,704 -0.04(-1.06%)
Dec 04, 2020 3.450 3.920 3.450 3.760 7,603,100 +0.71(+23.28%)
Dec 03, 2020 3.070 3.090 3.050 3.050 682,888 -0.03(-0.97%)
Dec 02, 2020 3.070 3.110 3.060 3.080 452,545 +0.01(+0.33%)
Dec 01, 2020 3.050 3.090 3.050 3.070 673,399 +0.01(+0.33%)
Nov 30, 2020 3.150 3.150 3.045 3.060 1,266,354 -0.08(-2.55%)
Nov 27, 2020 3.110 3.140 3.110 3.140 137,000 +0.04(+1.29%)
Nov 25, 2020 3.130 3.150 3.100 3.100 347,400 -0.03(-0.96%)
Nov 24, 2020 3.130 3.200 3.110 3.130 953,842 +0.00(+0.00%)
Nov 23, 2020 3.110 3.150 3.110 3.130 537,353 +0.02(+0.64%)
Nov 20, 2020 3.110 3.130 3.090 3.110 479,900 +0.00(+0.00%)
Nov 19, 2020 3.080 3.160 3.080 3.110 865,418 -0.02(-0.64%)
Nov 18, 2020 3.110 3.170 3.100 3.130 1,423,064 +0.02(+0.64%)
Nov 17, 2020 3.110 3.130 3.100 3.110 695,859 -0.01(-0.32%)
Nov 16, 2020 3.090 3.140 3.080 3.120 799,426 +0.03(+0.97%)
Nov 13, 2020 3.120 3.130 3.090 3.090 243,100 -0.03(-0.96%)
Nov 12, 2020 3.100 3.130 3.055 3.120 305,026 +0.01(+0.32%)
Nov 11, 2020 3.070 3.110 3.060 3.110 592,115 +0.03(+0.97%)
Nov 10, 2020 3.060 3.130 3.050 3.080 911,681 +0.01(+0.33%)
Nov 09, 2020 3.070 3.090 3.050 3.070 1,630,992 +0.02(+0.66%)
Nov 06, 2020 3.040 3.060 3.030 3.050 4,585,200 +0.01(+0.33%)
Nov 05, 2020 3.020 3.065 3.010 3.040 1,465,939 +0.02(+0.66%)
Nov 04, 2020 3.010 3.040 2.990 3.020 2,265,344 -0.02(-0.66%)
Nov 03, 2020 3.040 3.070 2.980 3.040 11,379,597 +1.13(+59.16%)
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.