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 30, 2009 5.955 5.977 5.775 5.835 643,698 -0.13(-2.26%)
Oct 29, 2009 5.955 6.060 5.925 5.970 502,058 +0.08(+1.40%)
Oct 28, 2009 6.022 6.105 5.850 5.887 566,168 -0.16(-2.61%)
Oct 27, 2009 6.075 6.153 6.030 6.045 381,359 -0.02(-0.37%)
Oct 26, 2009 6.277 6.300 6.045 6.067 455,042 -0.19(-3.00%)
Oct 23, 2009 6.314 6.472 6.232 6.255 410,116 -0.20(-3.14%)
Oct 22, 2009 6.300 6.487 6.285 6.457 510,161 +0.14(+2.26%)
Oct 21, 2009 6.375 6.479 6.292 6.314 502,526 -0.02(-0.36%)
Oct 20, 2009 6.397 6.427 6.314 6.337 448,506 -0.07(-1.17%)
Oct 19, 2009 6.412 6.434 6.375 6.412 375,144 +0.04(+0.59%)
Oct 16, 2009 6.427 6.487 6.330 6.375 390,392 -0.07(-1.05%)
Oct 15, 2009 6.464 6.464 6.285 6.442 528,925 -0.03(-0.46%)
Oct 14, 2009 6.539 6.562 6.389 6.472 441,608 +0.02(+0.35%)
Oct 13, 2009 6.479 6.530 6.397 6.449 239,284 -0.04(-0.69%)
Oct 12, 2009 6.569 6.614 6.464 6.494 469,310 -0.06(-0.92%)
Oct 09, 2009 6.592 6.628 6.472 6.554 315,404 -0.02(-0.34%)
Oct 08, 2009 6.607 6.659 6.487 6.577 511,033 +0.03(+0.46%)
Oct 07, 2009 6.607 6.689 6.487 6.547 372,958 -0.05(-0.80%)
Oct 06, 2009 6.637 6.697 6.562 6.599 388,666 -0.02(-0.34%)
Oct 05, 2009 6.547 6.659 6.524 6.622 436,689 +0.12(+1.85%)
Oct 02, 2009 6.562 6.588 6.472 6.502 453,882 -0.10(-1.48%)
Oct 01, 2009 6.869 6.877 6.584 6.599 691,527 -0.34(-4.86%)
Sep 30, 2009 7.027 7.049 6.862 6.937 434,507 -0.09(-1.28%)
Sep 29, 2009 6.854 7.057 6.824 7.027 426,237 +0.17(+2.52%)
Sep 28, 2009 6.884 6.914 6.779 6.854 494,188 -0.06(-0.87%)
Sep 25, 2009 6.877 7.012 6.854 6.914 621,014 +0.07(+0.99%)
Sep 24, 2009 6.719 6.922 6.704 6.847 1,127,697 +0.20(+3.05%)
Sep 23, 2009 6.389 6.719 6.375 6.644 1,522,384 +0.35(+5.60%)
Sep 22, 2009 6.292 6.427 6.247 6.292 665,895 +0.07(+1.21%)
Sep 21, 2009 6.300 6.419 6.187 6.217 299,620 -0.13(-2.13%)
Sep 18, 2009 6.412 6.502 6.352 6.352 826,831 -0.04(-0.70%)
Sep 17, 2009 6.502 6.599 6.359 6.397 453,779 -0.10(-1.61%)
Sep 16, 2009 6.427 6.509 6.375 6.502 336,442 +0.10(+1.52%)
Sep 15, 2009 6.434 6.435 6.345 6.404 318,413 -0.02(-0.35%)
Sep 14, 2009 6.367 6.427 6.330 6.427 398,062 +0.06(+0.94%)
Sep 11, 2009 6.307 6.412 6.277 6.367 264,440 +0.04(+0.71%)
Sep 10, 2009 6.202 6.337 6.172 6.322 299,575 +0.10(+1.57%)
Sep 09, 2009 6.195 6.300 6.165 6.225 283,127 +0.03(+0.48%)
Sep 08, 2009 6.112 6.202 6.000 6.195 432,158 +0.10(+1.60%)
Sep 04, 2009 5.925 6.097 5.880 6.097 272,222 +0.18(+3.04%)
Sep 03, 2009 5.865 5.925 5.820 5.917 182,722 +0.06(+1.02%)
Sep 02, 2009 5.865 5.910 5.775 5.857 194,089 -0.04(-0.64%)
Sep 01, 2009 5.955 6.052 5.865 5.895 381,299 -0.08(-1.38%)
Aug 31, 2009 5.940 6.067 5.940 5.977 365,178 -0.02(-0.38%)
Aug 28, 2009 6.142 6.142 5.985 6.000 249,024 -0.13(-2.08%)
Aug 27, 2009 6.105 6.142 6.037 6.127 167,642 -0.01(-0.12%)
Aug 26, 2009 6.052 6.142 6.000 6.135 281,320 +0.05(+0.86%)
Aug 25, 2009 6.052 6.112 6.015 6.082 297,722 +0.07(+1.25%)
Aug 24, 2009 5.917 6.015 5.902 6.007 305,780 +0.08(+1.39%)
Aug 21, 2009 5.917 5.962 5.872 5.925 456,406 +0.09(+1.54%)
Aug 20, 2009 5.820 5.857 5.769 5.835 518,600 +0.03(+0.52%)
Aug 19, 2009 5.790 5.872 5.752 5.805 328,535 -0.06(-1.02%)
Aug 18, 2009 5.895 5.978 5.850 5.865 166,467 -0.02(-0.38%)
Aug 17, 2009 5.790 5.902 5.752 5.887 468,623 -0.01(-0.13%)
Aug 14, 2009 5.887 5.940 5.812 5.895 353,889 -0.03(-0.51%)
Aug 13, 2009 6.045 6.045 5.895 5.925 457,766 -0.12(-1.99%)
Aug 12, 2009 5.962 6.086 5.932 6.045 601,614 +0.04(+0.62%)
Aug 11, 2009 5.992 6.090 5.940 6.007 314,743 -0.03(-0.50%)
Aug 10, 2009 5.895 6.067 5.895 6.037 346,516 +0.07(+1.26%)
Aug 07, 2009 5.835 6.067 5.752 5.962 632,376 +0.22(+3.79%)
Aug 06, 2009 5.820 5.910 5.737 5.745 597,860 -0.11(-1.92%)
Aug 05, 2009 5.737 5.857 5.692 5.857 734,618 +0.10(+1.83%)
Aug 04, 2009 5.542 5.760 5.542 5.752 480,315 +0.14(+2.54%)
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.