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, 2015 1.507 1.641 1.488 1.602 320,950 +0.10(+6.33%)
Mar 30, 2015 1.517 1.526 1.488 1.507 94,758 +0.01(+0.64%)
Mar 27, 2015 1.517 1.526 1.488 1.498 63,789 -0.01(-0.63%)
Mar 26, 2015 1.517 1.526 1.488 1.507 147,491 -0.01(-0.63%)
Mar 25, 2015 1.555 1.564 1.517 1.517 213,597 -0.05(-3.05%)
Mar 24, 2015 1.583 1.583 1.555 1.564 79,475 -0.02(-1.20%)
Mar 23, 2015 1.555 1.593 1.526 1.583 116,147 +0.03(+1.84%)
Mar 20, 2015 1.593 1.612 1.555 1.555 337,189 -0.05(-2.98%)
Mar 19, 2015 1.593 1.622 1.593 1.602 72,881 -0.01(-0.59%)
Mar 18, 2015 1.602 1.631 1.602 1.612 65,515 +0.00(+0.00%)
Mar 17, 2015 1.631 1.641 1.593 1.612 149,946 -0.02(-1.17%)
Mar 16, 2015 1.660 1.660 1.622 1.631 194,326 -0.04(-2.29%)
Mar 13, 2015 1.650 1.679 1.641 1.669 133,406 +0.01(+0.57%)
Mar 12, 2015 1.679 1.688 1.650 1.660 211,292 -0.03(-1.70%)
Mar 11, 2015 1.669 1.698 1.669 1.688 135,690 +0.00(+0.00%)
Mar 10, 2015 1.707 1.736 1.669 1.688 100,859 -0.03(-1.67%)
Mar 09, 2015 1.726 1.784 1.707 1.717 211,771 -0.03(-1.64%)
Mar 06, 2015 1.717 1.765 1.622 1.746 665,625 +0.03(+1.67%)
Mar 05, 2015 1.440 1.717 1.440 1.717 474,451 +0.10(+6.51%)
Mar 04, 2015 1.622 1.650 1.593 1.612 304,383 -0.01(-0.59%)
Mar 03, 2015 1.593 1.622 1.593 1.622 129,266 +0.04(+2.41%)
Mar 02, 2015 1.593 1.602 1.574 1.583 67,777 -0.02(-1.19%)
Feb 27, 2015 1.583 1.622 1.583 1.602 54,612 +0.00(+0.00%)
Feb 26, 2015 1.602 1.622 1.593 1.602 172,353 -0.02(-1.18%)
Feb 25, 2015 1.622 1.622 1.593 1.622 86,542 +0.00(+0.00%)
Feb 24, 2015 1.602 1.622 1.593 1.622 58,743 +0.01(+0.59%)
Feb 23, 2015 1.622 1.631 1.593 1.612 86,722 -0.02(-1.17%)
Feb 20, 2015 1.612 1.641 1.602 1.631 120,274 +0.00(+0.00%)
Feb 19, 2015 1.622 1.641 1.607 1.631 128,807 +0.00(+0.00%)
Feb 18, 2015 1.631 1.650 1.622 1.631 104,214 -0.01(-0.58%)
Feb 17, 2015 1.650 1.669 1.641 1.641 88,519 -0.03(-1.71%)
Feb 13, 2015 1.717 1.669 1.669 1.669 157,362 -0.03(-1.69%)
Feb 12, 2015 1.717 1.765 1.669 1.698 190,825 +0.02(+1.14%)
Feb 11, 2015 1.669 1.717 1.660 1.679 86,424 -0.01(-0.57%)
Feb 10, 2015 1.726 1.726 1.669 1.688 68,560 -0.04(-2.21%)
Feb 09, 2015 1.698 1.726 1.669 1.726 64,347 +0.03(+1.69%)
Feb 06, 2015 1.707 1.746 1.698 1.698 91,816 -0.02(-1.11%)
Feb 05, 2015 1.717 1.755 1.717 1.717 84,674 +0.00(+0.00%)
Feb 04, 2015 1.698 1.746 1.679 1.717 197,517 +0.02(+1.12%)
Feb 03, 2015 1.669 1.707 1.669 1.698 101,579 +0.03(+1.71%)
Feb 02, 2015 1.679 1.698 1.602 1.669 143,841 -0.03(-1.69%)
Jan 30, 2015 1.631 1.698 1.555 1.698 368,801 +0.08(+4.71%)
Jan 29, 2015 1.536 1.622 1.488 1.622 211,355 +0.09(+5.59%)
Jan 28, 2015 1.555 1.602 1.526 1.536 82,519 -0.03(-1.83%)
Jan 27, 2015 1.564 1.602 1.539 1.564 155,042 +0.00(+0.00%)
Jan 26, 2015 1.498 1.626 1.498 1.564 229,987 +0.05(+3.14%)
Jan 23, 2015 1.526 1.526 1.478 1.517 220,333 -0.01(-0.62%)
Jan 22, 2015 1.478 1.517 1.478 1.526 179,164 +0.05(+3.23%)
Jan 21, 2015 1.478 1.526 1.431 1.478 159,417 +0.00(+0.00%)
Jan 20, 2015 1.498 1.526 1.478 1.478 142,549 -0.02(-1.27%)
Jan 16, 2015 1.498 1.564 1.478 1.498 311,434 -0.01(-0.63%)
Jan 15, 2015 1.536 1.536 1.469 1.507 523,649 -0.03(-1.86%)
Jan 14, 2015 1.488 1.545 1.431 1.536 860,574 +0.02(+1.26%)
Jan 13, 2015 1.593 1.622 1.507 1.517 178,889 -0.07(-4.22%)
Jan 12, 2015 1.612 1.612 1.574 1.583 152,055 -0.04(-2.35%)
Jan 09, 2015 1.650 1.679 1.622 1.622 91,387 -0.04(-2.30%)
Jan 08, 2015 1.698 1.698 1.641 1.660 82,346 -0.04(-2.25%)
Jan 07, 2015 1.593 1.707 1.593 1.698 282,504 +0.10(+5.95%)
Jan 06, 2015 1.650 1.688 1.574 1.602 613,641 -0.09(-5.08%)
Jan 05, 2015 1.650 1.710 1.650 1.688 242,170 -0.04(-2.21%)
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.