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 (%)
Oct 31, 2003 3.750 3.855 3.517 3.656 118,276 -0.21(-5.34%)
Oct 30, 2003 3.735 3.990 3.787 3.862 50,649 +0.13(+3.41%)
Oct 29, 2003 3.480 4.005 3.480 3.735 74,047 +0.28(+8.05%)
Oct 28, 2003 3.480 3.480 3.337 3.456 283,370 +0.12(+3.57%)
Oct 27, 2003 3.442 3.510 3.337 3.337 14,001 -0.10(-2.84%)
Oct 24, 2003 3.322 3.435 3.322 3.435 17,334 +0.06(+1.78%)
Oct 23, 2003 3.322 3.442 3.322 3.375 6,000 -0.04(-1.10%)
Oct 22, 2003 3.517 3.517 3.337 3.412 46,003 -0.04(-1.30%)
Oct 21, 2003 3.532 3.555 3.375 3.457 10,000 +0.02(+0.44%)
Oct 20, 2003 3.405 3.525 3.352 3.442 16,805 +0.11(+3.38%)
Oct 17, 2003 3.397 3.405 3.307 3.330 16,961 -0.08(-2.42%)
Oct 16, 2003 3.360 3.412 3.397 3.412 2,800 +0.05(+1.56%)
Oct 15, 2003 3.277 3.375 3.277 3.360 16,908 +0.07(+2.28%)
Oct 14, 2003 3.300 3.300 3.262 3.285 3,998 -0.01(-0.45%)
Oct 13, 2003 3.300 3.300 3.277 3.300 10,534 -0.01(-0.23%)
Oct 10, 2003 3.337 3.345 3.307 3.307 9,215 -0.03(-0.92%)
Oct 09, 2003 3.360 3.375 3.338 3.338 3,866 -0.01(-0.43%)
Oct 08, 2003 3.360 3.360 3.352 3.352 1,866 -0.01(-0.42%)
Oct 07, 2003 3.375 3.390 3.285 3.366 5,333 -0.01(-0.24%)
Oct 06, 2003 3.285 3.420 3.270 3.375 22,135 +0.03(+0.92%)
Oct 03, 2003 3.375 3.375 3.285 3.344 8,400 +0.01(+0.20%)
Oct 02, 2003 3.300 3.389 3.292 3.337 3,600 +0.04(+1.37%)
Oct 01, 2003 3.420 3.472 3.292 3.292 6,753 -0.07(-2.23%)
Sep 30, 2003 3.240 3.405 3.240 3.367 29,634 +0.11(+3.46%)
Sep 29, 2003 3.229 3.345 3.229 3.255 42,671 -0.04(-1.36%)
Sep 26, 2003 3.345 3.397 3.232 3.300 99,741 -0.10(-2.87%)
Sep 25, 2003 3.270 3.405 3.270 3.397 33,869 +0.00(+0.02%)
Sep 24, 2003 3.300 3.330 3.225 3.396 34,536 +0.10(+2.93%)
Sep 23, 2003 3.240 3.323 3.240 3.300 34,869 -0.09(-2.65%)
Sep 22, 2003 3.375 3.412 3.277 3.390 84,940 +0.06(+1.80%)
Sep 19, 2003 3.232 3.450 3.225 3.330 97,743 -0.01(-0.45%)
Sep 18, 2003 3.195 3.442 3.195 3.345 98,994 +0.12(+3.72%)
Sep 17, 2003 3.075 3.405 3.075 3.225 137,610 +0.21(+6.97%)
Sep 16, 2003 3.187 3.472 3.015 3.015 184,073 -0.30(-9.05%)
Sep 15, 2003 3.337 3.345 3.292 3.315 17,868 -0.01(-0.23%)
Sep 12, 2003 3.187 3.383 3.187 3.322 119,342 +0.12(+3.75%)
Sep 11, 2003 3.202 3.225 3.187 3.202 60,404 +0.00(+0.00%)
Sep 10, 2003 3.157 3.232 3.157 3.202 43,070 +0.07(+2.15%)
Sep 09, 2003 3.195 3.232 3.052 3.135 108,675 -0.03(-0.95%)
Sep 08, 2003 3.000 3.292 3.000 3.165 212,816 +0.15(+4.98%)
Sep 05, 2003 3.090 3.142 2.992 3.015 77,206 -0.11(-3.60%)
Sep 04, 2003 3.135 3.300 3.090 3.127 15,201 -0.02(-0.71%)
Sep 03, 2003 3.165 3.292 3.142 3.150 14,267 -0.11(-3.45%)
Sep 02, 2003 3.045 3.375 3.000 3.262 79,739 +0.26(+8.51%)
Aug 29, 2003 3.000 3.007 2.872 3.007 33,069 +0.12(+4.13%)
Aug 28, 2003 3.217 3.217 2.887 2.887 18,401 -0.31(-9.84%)
Aug 27, 2003 3.292 3.292 3.045 3.202 22,001 +0.00(+0.00%)
Aug 26, 2003 3.150 3.292 3.067 3.202 15,601 +0.05(+1.67%)
Aug 25, 2003 3.195 3.225 3.150 3.150 8,000 -0.06(-1.87%)
Aug 22, 2003 3.202 3.239 3.195 3.210 17,868 +0.02(+0.68%)
Aug 21, 2003 3.187 3.262 3.172 3.188 7,333 +0.00(+0.02%)
Aug 20, 2003 3.225 3.255 3.187 3.187 27,202 -0.04(-1.19%)
Aug 19, 2003 3.187 3.270 3.187 3.225 20,668 +0.07(+2.16%)
Aug 18, 2003 3.270 3.270 3.157 3.157 9,734 -0.10(-3.22%)
Aug 15, 2003 3.225 3.300 3.225 3.262 6,133 +0.03(+0.93%)
Aug 14, 2003 3.375 3.375 3.075 3.232 45,470 -0.07(-2.05%)
Aug 13, 2003 3.390 3.390 3.270 3.300 11,734 -0.07(-2.22%)
Aug 12, 2003 3.390 3.390 3.277 3.375 19,468 +0.03(+0.90%)
Aug 11, 2003 3.120 3.405 3.120 3.345 87,073 +0.16(+4.94%)
Aug 08, 2003 3.315 3.315 3.127 3.187 95,874 -0.03(-0.93%)
Aug 07, 2003 3.000 3.360 3.000 3.217 184,947 +0.17(+5.67%)
Aug 06, 2003 3.007 3.045 2.970 3.045 33,735 +0.04(+1.25%)
Aug 05, 2003 3.105 3.105 2.977 3.007 28,135 -0.02(-0.74%)
Aug 04, 2003 3.052 3.142 3.022 3.030 1,866 -0.01(-0.25%)
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.