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 31, 2015 1.622 1.669 1.669 1.669 218,379 -0.01(-0.57%)
Dec 30, 2015 1.650 1.717 1.643 1.679 163,155 +0.03(+1.73%)
Dec 29, 2015 1.669 1.698 1.650 1.650 93,954 -0.02(-1.14%)
Dec 28, 2015 1.679 1.707 1.669 1.669 99,053 -0.02(-1.13%)
Dec 24, 2015 1.679 1.688 1.688 1.688 45,185 +0.01(+0.57%)
Dec 23, 2015 1.669 1.698 1.650 1.679 95,683 +0.02(+1.15%)
Dec 22, 2015 1.631 1.707 1.631 1.660 91,253 +0.01(+0.58%)
Dec 21, 2015 1.660 1.707 1.641 1.650 110,433 -0.02(-1.14%)
Dec 18, 2015 1.660 1.717 1.631 1.669 104,456 -0.02(-1.13%)
Dec 17, 2015 1.650 1.698 1.650 1.688 101,586 +0.03(+1.72%)
Dec 16, 2015 1.660 1.707 1.660 1.660 102,327 -0.02(-1.14%)
Dec 15, 2015 1.679 1.717 1.679 1.679 128,443 -0.01(-0.57%)
Dec 14, 2015 1.707 1.717 1.679 1.688 116,693 -0.03(-1.67%)
Dec 11, 2015 1.717 1.736 1.707 1.717 45,427 -0.01(-0.55%)
Dec 10, 2015 1.717 1.774 1.717 1.726 223,246 -0.01(-0.55%)
Dec 09, 2015 1.736 1.765 1.715 1.736 94,984 -0.02(-1.09%)
Dec 08, 2015 1.755 1.784 1.746 1.755 59,208 -0.01(-0.54%)
Dec 07, 2015 1.793 1.801 1.755 1.765 89,884 -0.05(-2.63%)
Dec 04, 2015 1.784 1.822 1.746 1.812 137,872 +0.02(+1.06%)
Dec 03, 2015 1.822 1.822 1.774 1.793 120,587 -0.02(-1.05%)
Dec 02, 2015 1.831 1.850 1.803 1.812 36,869 -0.04(-2.06%)
Dec 01, 2015 1.870 1.870 1.793 1.850 255,746 +0.02(+1.04%)
Nov 30, 2015 1.841 1.888 1.822 1.831 74,444 -0.02(-1.03%)
Nov 27, 2015 1.746 1.879 1.746 1.850 102,654 +0.10(+5.43%)
Nov 25, 2015 1.765 1.755 1.755 1.755 171,830 -0.05(-2.65%)
Nov 24, 2015 1.812 1.860 1.765 1.803 212,099 -0.03(-1.56%)
Nov 23, 2015 1.850 1.889 1.812 1.831 176,877 -0.04(-2.04%)
Nov 20, 2015 1.879 1.898 1.870 1.870 44,411 +0.00(+0.00%)
Nov 19, 2015 1.870 1.927 1.850 1.870 186,899 -0.02(-1.01%)
Nov 18, 2015 1.951 1.951 1.870 1.889 140,150 -0.04(-1.98%)
Nov 17, 2015 1.955 1.955 1.898 1.927 109,653 -0.03(-1.46%)
Nov 16, 2015 1.994 2.003 1.927 1.955 108,740 -0.07(-3.30%)
Nov 13, 2015 2.070 2.089 2.003 2.022 172,185 -0.04(-1.85%)
Nov 12, 2015 2.098 2.118 2.060 2.060 86,665 -0.04(-1.82%)
Nov 11, 2015 2.156 2.156 2.079 2.098 102,238 -0.04(-1.79%)
Nov 10, 2015 2.127 2.184 2.118 2.137 89,387 +0.01(+0.45%)
Nov 09, 2015 2.118 2.146 2.079 2.127 89,005 -0.01(-0.45%)
Nov 06, 2015 2.222 2.222 2.118 2.137 317,856 -0.09(-3.86%)
Nov 05, 2015 2.232 2.289 2.203 2.222 135,063 +0.02(+0.87%)
Nov 04, 2015 2.242 2.270 2.203 2.203 215,447 -0.03(-1.28%)
Nov 03, 2015 2.213 2.258 2.213 2.232 97,040 +0.00(+0.00%)
Nov 02, 2015 2.165 2.270 2.165 2.232 63,447 +0.05(+2.18%)
Oct 30, 2015 2.213 2.222 2.146 2.184 150,250 -0.01(-0.43%)
Oct 29, 2015 2.251 2.261 2.194 2.194 52,048 -0.06(-2.54%)
Oct 28, 2015 2.175 2.261 2.175 2.251 242,563 +0.06(+2.61%)
Oct 27, 2015 2.232 2.242 2.165 2.194 183,067 -0.04(-1.71%)
Oct 26, 2015 2.270 2.318 2.165 2.232 194,716 -0.07(-2.90%)
Oct 23, 2015 2.337 2.337 2.251 2.299 134,673 -0.03(-1.23%)
Oct 22, 2015 2.327 2.337 2.299 2.327 120,762 +0.01(+0.41%)
Oct 21, 2015 2.356 2.356 2.308 2.318 57,238 -0.03(-1.22%)
Oct 20, 2015 2.346 2.356 2.327 2.346 74,859 +0.01(+0.41%)
Oct 19, 2015 2.327 2.337 2.289 2.337 119,836 +0.01(+0.41%)
Oct 16, 2015 2.366 2.366 2.299 2.327 43,079 -0.04(-1.61%)
Oct 15, 2015 2.308 2.366 2.299 2.366 83,323 +0.06(+2.48%)
Oct 14, 2015 2.327 2.337 2.289 2.308 52,600 -0.03(-1.22%)
Oct 13, 2015 2.346 2.375 2.327 2.337 98,124 -0.01(-0.41%)
Oct 12, 2015 2.375 2.375 2.318 2.346 44,687 -0.01(-0.40%)
Oct 09, 2015 2.366 2.366 2.318 2.356 159,767 -0.01(-0.40%)
Oct 08, 2015 2.327 2.375 2.311 2.366 265,662 +0.04(+1.64%)
Oct 07, 2015 2.203 2.337 2.194 2.327 357,920 +0.13(+6.09%)
Oct 06, 2015 2.146 2.194 2.137 2.194 97,217 +0.03(+1.32%)
Oct 05, 2015 2.127 2.175 2.098 2.165 97,429 +0.05(+2.25%)
Oct 02, 2015 2.079 2.146 2.013 2.118 195,611 +0.01(+0.45%)
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.