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 (%)
Feb 28, 2003 1.680 1.762 1.620 1.687 15,201 +0.06(+3.69%)
Feb 27, 2003 1.530 1.762 1.530 1.627 24,935 +0.05(+3.33%)
Feb 26, 2003 1.575 1.575 1.500 1.575 8,400 +0.07(+5.00%)
Feb 25, 2003 1.537 1.575 1.500 1.500 9,600 -0.04(-2.44%)
Feb 24, 2003 1.635 1.635 1.537 1.537 19,334 -0.12(-7.24%)
Feb 21, 2003 1.650 1.770 1.650 1.657 20,001 +0.02(+1.38%)
Feb 20, 2003 1.650 1.657 1.620 1.635 8,000 -0.02(-1.36%)
Feb 19, 2003 1.702 1.710 1.650 1.657 17,868 -0.07(-3.91%)
Feb 18, 2003 1.837 1.890 1.710 1.725 41,336 -0.13(-6.92%)
Feb 14, 2003 1.837 2.010 1.785 1.853 37,069 +0.07(+3.82%)
Feb 13, 2003 1.575 1.837 1.575 1.785 27,202 +0.19(+11.74%)
Feb 12, 2003 1.582 1.717 1.575 1.597 21,335 +0.02(+1.43%)
Feb 11, 2003 1.650 1.657 1.522 1.575 23,868 -0.15(-8.70%)
Feb 10, 2003 1.575 1.725 1.462 1.725 21,201 +0.09(+5.50%)
Feb 07, 2003 1.500 1.725 1.500 1.635 18,001 +0.00(+0.00%)
Feb 06, 2003 1.702 1.702 1.612 1.635 7,467 -0.09(-5.22%)
Feb 05, 2003 1.725 1.807 1.612 1.725 118,676 -0.02(-1.29%)
Feb 04, 2003 1.627 1.762 1.627 1.747 20,534 +0.02(+1.30%)
Feb 03, 2003 1.725 1.747 1.627 1.725 39,603 +0.00(+0.00%)
Jan 31, 2003 1.807 1.807 1.725 1.725 11,334 +0.00(+0.00%)
Jan 30, 2003 1.770 1.950 1.725 1.725 18,534 -0.04(-2.54%)
Jan 29, 2003 1.725 1.770 1.725 1.770 5,467 +0.02(+1.29%)
Jan 28, 2003 1.725 1.747 1.725 1.747 10,800 +0.02(+1.30%)
Jan 27, 2003 1.740 1.740 1.657 1.725 14,934 -0.02(-1.29%)
Jan 24, 2003 1.725 1.755 1.672 1.747 21,335 +0.02(+1.30%)
Jan 23, 2003 1.725 1.762 1.650 1.725 31,335 +0.00(+0.00%)
Jan 22, 2003 1.740 1.762 1.695 1.725 8,667 +0.07(+4.55%)
Jan 21, 2003 1.725 1.725 1.635 1.650 5,333 -0.07(-4.35%)
Jan 17, 2003 1.717 1.755 1.717 1.725 12,534 +0.07(+4.55%)
Jan 16, 2003 1.680 1.680 1.650 1.650 1,733 -0.05(-3.08%)
Jan 15, 2003 1.672 1.717 1.672 1.702 6,400 -0.01(-0.44%)
Jan 14, 2003 1.740 1.740 1.710 1.710 2,533 +0.01(+0.44%)
Jan 13, 2003 1.650 1.725 1.650 1.702 21,468 +0.05(+3.18%)
Jan 10, 2003 1.665 1.665 1.612 1.650 16,134 -0.10(-5.98%)
Jan 09, 2003 1.725 1.800 1.702 1.755 27,068 +0.05(+3.08%)
Jan 08, 2003 1.665 1.717 1.552 1.702 10,400 -0.01(-0.87%)
Jan 07, 2003 1.597 1.755 1.597 1.717 29,869 -0.01(-0.43%)
Jan 06, 2003 1.590 1.755 1.575 1.725 27,735 +0.19(+12.19%)
Jan 03, 2003 1.500 1.537 1.485 1.537 31,335 -0.04(-2.38%)
Jan 02, 2003 1.357 1.582 1.357 1.575 27,602 +0.19(+14.13%)
Dec 31, 2002 1.275 1.380 1.267 1.380 48,937 +0.07(+5.75%)
Dec 30, 2002 1.282 1.305 1.275 1.305 23,468 +0.02(+1.22%)
Dec 27, 2002 1.312 1.312 1.245 1.289 68,138 -0.00(-0.06%)
Dec 26, 2002 1.312 1.312 1.237 1.290 56,271 -0.01(-1.15%)
Dec 24, 2002 1.312 1.342 1.275 1.305 16,801 -0.02(-1.14%)
Dec 23, 2002 1.357 1.365 1.237 1.320 119,476 +0.00(+0.00%)
Dec 20, 2002 1.357 1.387 1.237 1.320 86,806 -0.04(-3.30%)
Dec 19, 2002 1.282 1.372 1.282 1.365 11,067 +0.01(+1.11%)
Dec 18, 2002 1.387 1.387 1.237 1.350 26,402 +0.00(+0.00%)
Dec 17, 2002 1.357 1.440 1.267 1.350 36,536 -0.01(-0.55%)
Dec 16, 2002 1.380 1.410 1.305 1.357 19,601 +0.04(+2.84%)
Dec 13, 2002 1.335 1.380 1.320 1.320 3,333 -0.10(-6.88%)
Dec 12, 2002 1.425 1.447 1.395 1.417 17,468 -0.02(-1.56%)
Dec 11, 2002 1.440 1.477 1.312 1.440 19,601 +0.00(+0.00%)
Dec 10, 2002 1.387 1.492 1.387 1.440 11,734 +0.09(+6.67%)
Dec 09, 2002 1.432 1.492 1.350 1.350 30,269 -0.07(-5.26%)
Dec 06, 2002 1.447 1.500 1.425 1.425 20,801 -0.02(-1.55%)
Dec 05, 2002 1.470 1.500 1.432 1.447 19,734 +0.01(+1.05%)
Dec 04, 2002 1.425 1.500 1.387 1.432 21,335 +0.01(+0.53%)
Dec 03, 2002 1.441 1.530 1.425 1.425 7,333 -0.11(-7.32%)
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.