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, 2011 6.161 6.289 6.094 6.244 782,806 +0.06(+1.00%)
Oct 28, 2011 5.821 6.191 5.741 6.183 1,331,107 +0.36(+6.22%)
Oct 27, 2011 5.741 5.909 5.662 5.821 1,242,813 +0.24(+4.27%)
Oct 26, 2011 5.529 5.609 5.370 5.582 816,120 +0.12(+2.27%)
Oct 25, 2011 5.476 5.529 5.441 5.458 542,698 -0.07(-1.28%)
Oct 24, 2011 5.520 5.635 5.432 5.529 1,230,841 -0.03(-0.48%)
Oct 21, 2011 5.715 5.741 5.485 5.556 885,118 -0.05(-0.94%)
Oct 20, 2011 5.838 5.838 5.600 5.609 527,577 -0.11(-1.85%)
Oct 19, 2011 5.821 5.865 5.688 5.715 491,977 +0.04(+0.62%)
Oct 18, 2011 5.609 5.706 5.520 5.679 511,425 +0.11(+1.90%)
Oct 17, 2011 5.547 5.617 5.520 5.573 456,533 -0.04(-0.63%)
Oct 14, 2011 5.829 5.891 5.591 5.609 714,797 -0.14(-2.46%)
Oct 13, 2011 5.653 5.750 5.582 5.750 319,188 +0.05(+0.93%)
Oct 12, 2011 5.591 5.697 5.538 5.697 540,310 +0.17(+3.04%)
Oct 11, 2011 5.511 5.529 5.476 5.529 566,888 +0.03(+0.56%)
Oct 10, 2011 5.414 5.511 5.379 5.498 463,663 +0.14(+2.55%)
Oct 07, 2011 5.635 5.670 5.344 5.361 593,754 -0.28(-5.01%)
Oct 06, 2011 5.723 5.759 5.503 5.644 653,550 -0.08(-1.39%)
Oct 05, 2011 5.388 5.732 5.370 5.723 1,022,251 +0.36(+6.75%)
Oct 04, 2011 5.140 5.370 4.937 5.361 1,260,803 +0.14(+2.71%)
Oct 03, 2011 5.759 5.776 5.220 5.220 1,343,612 -0.57(-9.77%)
Sep 30, 2011 5.856 6.015 5.768 5.785 659,294 -0.17(-2.82%)
Sep 29, 2011 6.130 6.183 5.873 5.953 667,348 -0.08(-1.32%)
Sep 28, 2011 6.156 6.359 6.015 6.032 624,427 -0.12(-1.94%)
Sep 27, 2011 6.203 6.255 6.126 6.152 1,005,236 -0.02(-0.28%)
Sep 26, 2011 6.332 6.392 6.126 6.169 954,859 -0.10(-1.64%)
Sep 23, 2011 6.126 6.289 6.126 6.272 620,028 +0.15(+2.38%)
Sep 22, 2011 6.092 6.237 6.066 6.126 997,245 -0.04(-0.69%)
Sep 21, 2011 6.229 6.297 6.143 6.169 792,407 +0.08(+1.27%)
Sep 20, 2011 6.066 6.218 6.049 6.092 572,098 +0.04(+0.71%)
Sep 19, 2011 6.083 6.126 5.912 6.049 855,846 -0.01(-0.14%)
Sep 16, 2011 6.126 6.177 6.049 6.057 1,225,917 +0.02(+0.28%)
Sep 15, 2011 6.434 6.443 6.015 6.040 1,266,445 -0.39(-6.00%)
Sep 14, 2011 6.340 6.460 6.229 6.426 443,277 +0.12(+1.90%)
Sep 13, 2011 6.169 6.323 6.083 6.306 643,722 +0.20(+3.23%)
Sep 12, 2011 6.092 6.220 6.040 6.109 614,876 -0.06(-0.97%)
Sep 09, 2011 6.246 6.280 6.083 6.169 707,585 -0.11(-1.77%)
Sep 08, 2011 6.349 6.460 6.280 6.280 413,306 -0.10(-1.61%)
Sep 07, 2011 6.255 6.392 6.203 6.383 634,350 +0.21(+3.47%)
Sep 06, 2011 6.143 6.263 6.126 6.169 667,043 -0.09(-1.50%)
Sep 02, 2011 6.383 6.460 6.263 6.263 791,895 -0.21(-3.31%)
Sep 01, 2011 6.520 6.649 6.404 6.477 933,407 -0.03(-0.53%)
Aug 31, 2011 6.340 6.512 6.340 6.512 1,189,184 +0.19(+2.98%)
Aug 30, 2011 6.255 6.409 6.169 6.323 761,551 +0.07(+1.10%)
Aug 29, 2011 6.177 6.263 6.066 6.255 971,790 +0.11(+1.81%)
Aug 26, 2011 6.083 6.255 6.057 6.143 477,589 +0.05(+0.84%)
Aug 25, 2011 6.332 6.417 6.083 6.092 607,803 -0.19(-3.00%)
Aug 24, 2011 6.314 6.349 6.143 6.280 551,058 -0.02(-0.27%)
Aug 23, 2011 6.083 6.297 6.083 6.297 703,438 +0.23(+3.81%)
Aug 22, 2011 6.169 6.177 6.040 6.066 597,103 +0.03(+0.57%)
Aug 19, 2011 5.997 6.160 5.997 6.032 673,397 -0.03(-0.42%)
Aug 18, 2011 6.126 6.177 6.006 6.057 1,090,409 -0.15(-2.48%)
Aug 17, 2011 6.212 6.247 6.100 6.212 759,743 +0.10(+1.68%)
Aug 16, 2011 6.417 6.417 6.109 6.109 1,079,345 -0.32(-4.93%)
Aug 15, 2011 6.169 6.443 6.169 6.426 975,551 +0.32(+5.19%)
Aug 12, 2011 6.083 6.169 5.997 6.109 1,052,287 +0.09(+1.57%)
Aug 11, 2011 6.229 6.314 5.980 6.015 2,046,106 -0.04(-0.64%)
Aug 10, 2011 5.997 6.246 5.884 6.053 1,842,551 +0.20(+3.44%)
Aug 09, 2011 5.723 5.860 5.423 5.852 2,258,806 +0.21(+3.80%)
Aug 08, 2011 5.912 5.972 5.638 5.638 2,305,131 -0.45(-7.32%)
Aug 05, 2011 6.306 6.486 6.075 6.083 1,617,270 -0.15(-2.47%)
Aug 04, 2011 6.537 6.537 6.212 6.237 1,549,946 -0.32(-4.84%)
Aug 03, 2011 6.614 6.640 6.469 6.554 878,437 -0.02(-0.26%)
Aug 02, 2011 6.597 6.666 6.490 6.572 1,521,952 +0.04(+0.66%)
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.