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 (%)
Mar 31, 2005 7.672 7.694 7.432 7.537 480,071 -0.11(-1.47%)
Mar 30, 2005 7.559 7.754 7.469 7.649 1,266,965 +0.13(+1.75%)
Mar 29, 2005 7.312 7.799 7.162 7.518 1,302,676 +0.18(+2.40%)
Mar 28, 2005 7.319 7.537 7.259 7.342 2,019,194 +0.32(+4.59%)
Mar 24, 2005 6.937 7.042 6.877 7.019 475,477 +0.19(+2.74%)
Mar 23, 2005 6.749 6.937 6.682 6.832 273,774 +0.05(+0.77%)
Mar 22, 2005 6.749 6.839 6.712 6.779 748,448 +0.10(+1.46%)
Mar 21, 2005 6.742 7.064 6.547 6.682 1,104,879 +0.00(+0.00%)
Mar 18, 2005 6.674 6.682 6.584 6.682 375,892 +0.06(+0.91%)
Mar 17, 2005 6.397 6.674 6.397 6.622 330,639 +0.08(+1.26%)
Mar 16, 2005 6.382 6.569 6.375 6.539 687,515 +0.17(+2.71%)
Mar 15, 2005 6.427 6.532 6.314 6.367 402,629 -0.07(-1.16%)
Mar 14, 2005 6.367 6.487 6.255 6.442 577,841 +0.14(+2.26%)
Mar 11, 2005 6.247 6.345 6.105 6.300 581,768 +0.10(+1.69%)
Mar 10, 2005 6.337 6.337 6.145 6.195 420,379 -0.05(-0.84%)
Mar 09, 2005 6.367 6.479 6.150 6.247 652,623 -0.04(-0.72%)
Mar 08, 2005 6.494 6.509 6.262 6.292 351,135 -0.19(-2.89%)
Mar 07, 2005 6.712 6.712 6.442 6.479 418,499 -0.14(-2.15%)
Mar 04, 2005 6.472 6.734 6.472 6.622 782,253 +0.13(+1.96%)
Mar 03, 2005 6.644 6.712 6.195 6.494 665,847 +0.08(+1.17%)
Mar 02, 2005 6.442 6.562 6.382 6.419 212,486 -0.02(-0.35%)
Mar 01, 2005 6.524 6.524 6.135 6.442 250,797 +0.00(+0.00%)
Feb 28, 2005 6.389 6.502 6.022 6.442 654,623 -0.02(-0.35%)
Feb 25, 2005 6.712 6.719 6.375 6.464 416,424 -0.16(-2.38%)
Feb 24, 2005 6.442 6.667 6.375 6.622 655,826 +0.19(+2.91%)
Feb 23, 2005 6.569 6.592 6.375 6.434 255,252 +0.02(+0.23%)
Feb 22, 2005 6.592 6.592 6.375 6.419 375,566 -0.11(-1.72%)
Feb 18, 2005 6.442 6.637 6.412 6.532 229,644 +0.07(+1.04%)
Feb 17, 2005 6.562 6.599 6.442 6.464 289,190 -0.07(-1.03%)
Feb 16, 2005 6.562 6.614 6.464 6.532 308,207 +0.05(+0.81%)
Feb 15, 2005 6.607 6.614 6.434 6.479 252,371 -0.08(-1.26%)
Feb 14, 2005 6.592 6.599 6.472 6.562 280,227 +0.03(+0.46%)
Feb 11, 2005 6.547 6.547 6.427 6.532 236,693 +0.05(+0.81%)
Feb 10, 2005 6.479 6.592 6.434 6.479 213,620 -0.01(-0.23%)
Feb 09, 2005 6.682 6.742 6.419 6.494 608,198 -0.18(-2.70%)
Feb 08, 2005 6.742 6.749 6.674 6.674 541,066 -0.04(-0.56%)
Feb 07, 2005 6.712 6.794 6.659 6.712 555,426 -0.03(-0.44%)
Feb 04, 2005 6.862 6.862 6.652 6.742 566,656 +0.03(+0.45%)
Feb 03, 2005 6.757 6.787 6.667 6.712 276,319 +0.01(+0.11%)
Feb 02, 2005 6.862 6.869 6.689 6.704 329,528 -0.14(-2.08%)
Feb 01, 2005 6.659 6.884 6.472 6.847 1,015,206 +0.28(+4.22%)
Jan 31, 2005 6.674 6.674 6.449 6.569 651,210 +0.02(+0.23%)
Jan 28, 2005 6.457 6.674 6.397 6.554 1,747,099 +0.16(+2.46%)
Jan 27, 2005 6.382 6.449 6.217 6.397 7,071,078 -0.01(-0.23%)
Jan 26, 2005 6.824 6.824 6.375 6.412 801,363 -0.28(-4.15%)
Jan 25, 2005 6.884 6.884 6.674 6.689 390,434 -0.19(-2.83%)
Jan 24, 2005 6.862 6.907 6.652 6.884 432,378 +0.22(+3.38%)
Jan 21, 2005 6.734 6.817 6.637 6.659 343,492 +0.04(+0.57%)
Jan 20, 2005 6.839 6.839 6.447 6.622 195,111 -0.10(-1.56%)
Jan 19, 2005 6.712 6.862 6.524 6.727 443,600 +0.03(+0.45%)
Jan 18, 2005 6.712 6.712 6.524 6.697 253,737 +0.02(+0.28%)
Jan 14, 2005 6.592 6.727 6.479 6.678 169,493 +0.09(+1.31%)
Jan 13, 2005 6.479 6.689 6.330 6.592 215,465 +0.14(+2.21%)
Jan 12, 2005 6.082 6.592 6.082 6.449 760,348 +0.30(+4.88%)
Jan 11, 2005 6.082 6.165 6.037 6.150 375,145 +0.01(+0.12%)
Jan 10, 2005 6.150 6.150 6.060 6.142 133,722 -0.01(-0.12%)
Jan 07, 2005 6.105 6.150 6.022 6.150 421,666 +0.04(+0.74%)
Jan 06, 2005 6.105 6.150 5.857 6.105 394,020 -0.01(-0.12%)
Jan 05, 2005 6.150 6.150 6.037 6.112 117,861 -0.04(-0.61%)
Jan 04, 2005 6.330 6.427 6.057 6.150 312,348 -0.01(-0.24%)
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.