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 (%)
Dec 30, 2011 2.666 2.755 2.603 2.702 1,583,910 +0.04(+1.35%)
Dec 29, 2011 2.621 2.702 2.531 2.666 2,291,153 +0.05(+2.06%)
Dec 28, 2011 2.746 2.755 2.612 2.612 2,085,220 -0.16(-5.83%)
Dec 27, 2011 2.879 2.906 2.773 2.773 1,828,625 -0.13(-4.56%)
Dec 23, 2011 2.941 3.056 2.870 2.906 2,117,691 -0.97(-25.06%)
Dec 21, 2011 3.745 3.948 3.710 3.877 1,131,526 +0.11(+2.81%)
Dec 20, 2011 3.763 3.807 3.648 3.771 1,223,773 +0.04(+1.18%)
Dec 19, 2011 3.957 4.010 3.710 3.727 742,309 -0.24(-6.01%)
Dec 16, 2011 3.957 3.975 3.648 3.966 2,961,953 +0.03(+0.67%)
Dec 15, 2011 4.063 4.151 3.930 3.939 1,172,269 -0.07(-1.76%)
Dec 14, 2011 4.284 4.381 3.975 4.010 1,233,576 -0.28(-6.58%)
Dec 13, 2011 4.381 4.407 4.284 4.293 529,257 -0.04(-0.82%)
Dec 12, 2011 4.310 4.381 4.310 4.328 860,543 -0.01(-0.20%)
Dec 09, 2011 4.328 4.372 4.284 4.337 922,798 +0.03(+0.61%)
Dec 08, 2011 4.487 4.504 4.310 4.310 1,276,948 -0.21(-4.69%)
Dec 07, 2011 4.655 4.681 4.496 4.522 897,852 -0.12(-2.66%)
Dec 06, 2011 4.646 4.734 4.566 4.646 690,350 -0.04(-0.75%)
Dec 05, 2011 4.716 4.743 4.557 4.681 910,202 -0.03(-0.56%)
Dec 02, 2011 4.858 4.858 4.610 4.708 956,244 +0.06(+1.33%)
Dec 01, 2011 4.602 4.752 4.593 4.646 480,970 -0.08(-1.68%)
Nov 30, 2011 4.769 4.769 4.663 4.725 803,167 +0.04(+0.94%)
Nov 29, 2011 4.769 4.787 4.619 4.681 584,607 -0.07(-1.49%)
Nov 28, 2011 4.646 4.761 4.593 4.752 654,781 +0.21(+4.67%)
Nov 25, 2011 4.672 4.708 4.460 4.540 312,560 -0.15(-3.20%)
Nov 23, 2011 4.407 4.769 4.390 4.690 1,037,351 +0.26(+5.99%)
Nov 22, 2011 4.540 4.699 4.398 4.425 795,836 -0.32(-6.70%)
Nov 21, 2011 4.496 4.752 4.434 4.743 811,573 +0.16(+3.47%)
Nov 18, 2011 4.487 4.619 4.398 4.584 757,475 +0.19(+4.22%)
Nov 17, 2011 4.328 4.416 4.293 4.398 788,795 +0.05(+1.22%)
Nov 16, 2011 4.434 4.477 4.240 4.346 1,569,083 -0.11(-2.38%)
Nov 15, 2011 4.540 4.602 4.443 4.451 1,073,827 -0.08(-1.75%)
Nov 14, 2011 4.761 4.761 4.522 4.531 1,109,166 -0.15(-3.21%)
Nov 11, 2011 4.337 4.708 4.284 4.681 2,399,113 +0.42(+9.73%)
Nov 10, 2011 4.867 4.937 4.240 4.266 3,812,587 -0.42(-8.87%)
Nov 09, 2011 5.520 5.520 4.390 4.681 8,318,515 -1.84(-28.18%)
Nov 08, 2011 6.271 6.571 6.183 6.518 670,492 +0.34(+5.43%)
Nov 07, 2011 6.819 6.907 6.156 6.183 1,520,671 -0.62(-9.09%)
Nov 04, 2011 6.845 6.845 6.713 6.801 866,245 -0.12(-1.79%)
Nov 03, 2011 6.721 6.933 6.527 6.925 981,070 +0.23(+3.43%)
Nov 02, 2011 6.395 6.704 6.209 6.695 1,445,316 +0.42(+6.76%)
Nov 01, 2011 6.121 6.349 5.988 6.271 908,385 +0.03(+0.42%)
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%)
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.