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, 2005 8.114 8.302 8.009 8.242 276,788 +0.10(+1.29%)
Oct 28, 2005 8.474 8.474 8.069 8.137 411,532 -0.19(-2.25%)
Oct 27, 2005 8.662 8.789 8.317 8.324 325,812 -0.40(-4.56%)
Oct 26, 2005 8.587 8.842 8.527 8.722 244,511 +0.10(+1.13%)
Oct 25, 2005 8.474 8.632 8.474 8.624 207,997 +0.08(+0.88%)
Oct 24, 2005 8.504 8.602 8.369 8.549 273,752 +0.06(+0.71%)
Oct 21, 2005 8.174 8.512 8.141 8.489 273,802 +0.34(+4.14%)
Oct 20, 2005 8.287 8.309 8.069 8.152 173,347 -0.11(-1.36%)
Oct 19, 2005 8.242 8.302 7.982 8.264 375,228 +0.16(+2.04%)
Oct 18, 2005 8.159 8.182 8.002 8.099 270,801 -0.10(-1.19%)
Oct 17, 2005 8.167 8.249 8.062 8.197 159,864 -0.02(-0.18%)
Oct 14, 2005 8.212 8.264 8.039 8.212 251,506 +0.08(+1.01%)
Oct 13, 2005 8.054 8.197 7.897 8.129 378,413 -0.02(-0.18%)
Oct 12, 2005 8.272 8.347 7.927 8.144 572,682 -0.17(-2.07%)
Oct 11, 2005 8.294 8.399 8.234 8.317 411,779 +0.01(+0.18%)
Oct 10, 2005 8.452 8.519 8.257 8.302 146,487 -0.08(-0.98%)
Oct 07, 2005 8.564 8.662 8.249 8.384 220,130 -0.11(-1.32%)
Oct 06, 2005 8.474 8.594 8.354 8.497 399,088 -0.02(-0.26%)
Oct 05, 2005 8.669 8.707 8.467 8.519 525,497 -0.10(-1.22%)
Oct 04, 2005 8.699 8.812 8.587 8.624 391,486 -0.06(-0.69%)
Oct 03, 2005 8.632 8.774 8.497 8.684 227,852 +0.10(+1.22%)
Sep 30, 2005 8.864 8.924 8.542 8.579 350,091 -0.22(-2.56%)
Sep 29, 2005 8.519 8.804 8.332 8.804 574,472 +0.35(+4.17%)
Sep 28, 2005 8.429 8.564 8.264 8.452 356,753 -0.02(-0.18%)
Sep 27, 2005 8.497 8.542 8.369 8.467 230,126 +0.02(+0.18%)
Sep 26, 2005 8.332 8.474 8.309 8.452 414,383 +0.16(+1.99%)
Sep 23, 2005 8.287 8.384 8.159 8.287 194,719 +0.13(+1.56%)
Sep 22, 2005 8.159 8.279 8.077 8.159 394,987 -0.09(-1.09%)
Sep 21, 2005 8.264 8.362 8.114 8.249 697,119 +0.02(+0.18%)
Sep 20, 2005 8.399 8.527 8.099 8.234 503,922 -0.16(-1.88%)
Sep 19, 2005 8.272 8.452 8.174 8.392 446,507 +0.06(+0.72%)
Sep 16, 2005 8.062 8.362 8.032 8.332 396,623 +0.24(+2.97%)
Sep 15, 2005 8.137 8.249 8.047 8.092 321,924 -0.04(-0.46%)
Sep 14, 2005 8.242 8.549 8.084 8.129 667,119 -0.07(-0.91%)
Sep 13, 2005 8.069 8.339 8.032 8.204 400,591 +0.15(+1.86%)
Sep 12, 2005 8.017 8.159 7.972 8.054 294,195 +0.01(+0.19%)
Sep 09, 2005 8.032 8.069 8.017 8.039 468,870 +0.06(+0.75%)
Sep 08, 2005 7.972 8.002 7.882 7.979 340,858 -0.01(-0.09%)
Sep 07, 2005 7.994 8.077 7.934 7.987 161,022 +0.04(+0.47%)
Sep 06, 2005 7.979 8.077 7.934 7.949 190,383 +0.00(+0.00%)
Sep 02, 2005 7.942 8.061 7.927 7.949 242,256 -0.04(-0.47%)
Sep 01, 2005 8.077 8.137 7.942 7.987 202,551 -0.13(-1.66%)
Aug 31, 2005 8.054 8.122 7.964 8.122 322,605 +0.08(+1.03%)
Aug 30, 2005 7.949 8.189 7.837 8.039 202,507 +0.13(+1.61%)
Aug 29, 2005 7.792 7.949 7.769 7.912 725,569 +0.08(+0.96%)
Aug 26, 2005 7.912 7.949 7.837 7.837 325,516 -0.07(-0.85%)
Aug 25, 2005 7.859 7.949 7.799 7.904 201,397 +0.04(+0.48%)
Aug 24, 2005 7.837 7.927 7.814 7.867 152,106 +0.00(+0.00%)
Aug 23, 2005 7.814 7.897 7.739 7.867 175,351 +0.05(+0.67%)
Aug 22, 2005 7.574 8.017 7.574 7.814 305,582 +0.25(+3.27%)
Aug 19, 2005 7.762 7.769 7.559 7.567 181,977 -0.20(-2.61%)
Aug 18, 2005 7.822 7.862 7.717 7.769 154,160 -0.04(-0.58%)
Aug 17, 2005 7.717 7.912 7.649 7.814 156,577 +0.16(+2.06%)
Aug 16, 2005 7.755 7.799 7.619 7.657 175,888 -0.23(-2.95%)
Aug 15, 2005 7.619 7.904 7.619 7.889 234,094 +0.27(+3.54%)
Aug 12, 2005 7.642 7.672 7.574 7.619 161,088 -0.07(-0.88%)
Aug 11, 2005 7.897 8.024 7.537 7.687 209,333 -0.19(-2.38%)
Aug 10, 2005 7.867 7.949 7.777 7.874 304,613 +0.13(+1.65%)
Aug 09, 2005 7.514 7.844 7.514 7.747 204,602 +0.16(+2.08%)
Aug 08, 2005 7.649 7.687 7.499 7.589 278,616 -0.14(-1.75%)
Aug 05, 2005 7.507 7.799 7.492 7.724 752,334 -0.03(-0.39%)
Aug 04, 2005 7.769 7.987 7.649 7.754 305,524 -0.01(-0.10%)
Aug 03, 2005 7.604 7.769 7.507 7.762 427,160 +0.22(+2.88%)
Aug 02, 2005 7.538 7.604 7.499 7.544 873,874 +0.05(+0.70%)
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.