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, 2021 3.280 3.290 3.250 3.250 501,918 -0.03(-0.91%)
Mar 30, 2021 3.240 3.290 3.240 3.280 515,340 +0.04(+1.23%)
Mar 29, 2021 3.250 3.260 3.240 3.240 224,043 -0.01(-0.31%)
Mar 26, 2021 3.260 3.260 3.250 3.250 979,800 +0.00(+0.00%)
Mar 25, 2021 3.260 3.260 3.240 3.250 119,356 +0.00(+0.00%)
Mar 24, 2021 3.260 3.260 3.250 3.250 190,512 +0.00(+0.00%)
Mar 23, 2021 3.250 3.280 3.250 3.250 617,347 -0.02(-0.61%)
Mar 22, 2021 3.250 3.280 3.250 3.270 626,876 +0.01(+0.31%)
Mar 19, 2021 3.260 3.280 3.250 3.260 921,400 +0.00(+0.00%)
Mar 18, 2021 3.260 3.270 3.250 3.260 649,815 +0.01(+0.31%)
Mar 17, 2021 3.250 3.270 3.250 3.250 254,306 -0.01(-0.31%)
Mar 16, 2021 3.240 3.260 3.240 3.260 1,318,006 +0.01(+0.31%)
Mar 15, 2021 3.270 3.280 3.230 3.250 2,015,053 -0.03(-0.91%)
Mar 12, 2021 3.280 3.290 3.270 3.280 403,900 -0.01(-0.30%)
Mar 11, 2021 3.280 3.290 3.270 3.290 201,797 +0.00(+0.00%)
Mar 10, 2021 3.290 3.300 3.280 3.290 586,163 +0.00(+0.00%)
Mar 09, 2021 3.290 3.290 3.270 3.290 365,989 +0.00(+0.00%)
Mar 08, 2021 3.300 3.300 3.280 3.290 157,725 +0.00(+0.00%)
Mar 05, 2021 3.280 3.330 3.280 3.290 251,100 -0.03(-0.90%)
Mar 04, 2021 3.260 3.350 3.240 3.320 1,133,747 +0.04(+1.22%)
Mar 03, 2021 3.270 3.290 3.260 3.280 458,982 +0.01(+0.31%)
Mar 02, 2021 3.280 3.290 3.270 3.270 128,087 -0.01(-0.30%)
Mar 01, 2021 3.270 3.280 3.270 3.280 141,707 +0.01(+0.31%)
Feb 26, 2021 3.280 3.290 3.270 3.270 147,100 +0.00(+0.00%)
Feb 25, 2021 3.290 3.290 3.270 3.270 291,870 -0.03(-0.91%)
Feb 24, 2021 3.270 3.300 3.270 3.300 387,057 +0.02(+0.61%)
Feb 23, 2021 3.280 3.285 3.250 3.280 232,225 +0.01(+0.31%)
Feb 22, 2021 3.270 3.280 3.270 3.270 195,204 -0.01(-0.30%)
Feb 19, 2021 3.260 3.285 3.260 3.280 345,300 +0.02(+0.61%)
Feb 18, 2021 3.270 3.270 3.255 3.260 276,424 +0.00(+0.00%)
Feb 17, 2021 3.260 3.280 3.250 3.260 228,786 -0.01(-0.31%)
Feb 16, 2021 3.250 3.280 3.250 3.270 278,924 +0.01(+0.31%)
Feb 12, 2021 3.250 3.260 3.250 3.260 211,300 +0.01(+0.31%)
Feb 11, 2021 3.280 3.289 3.250 3.250 306,909 -0.02(-0.61%)
Feb 10, 2021 3.300 3.320 3.270 3.270 187,052 -0.02(-0.61%)
Feb 09, 2021 3.300 3.320 3.270 3.290 371,711 -0.01(-0.30%)
Feb 08, 2021 3.280 3.300 3.270 3.300 246,900 +0.02(+0.61%)
Feb 05, 2021 3.290 3.290 3.260 3.280 886,200 +0.00(+0.00%)
Feb 04, 2021 3.280 3.290 3.270 3.280 137,846 +0.00(+0.00%)
Feb 03, 2021 3.280 3.290 3.270 3.280 644,883 +0.00(+0.00%)
Feb 02, 2021 3.280 3.290 3.270 3.280 396,613 +0.01(+0.31%)
Feb 01, 2021 3.270 3.285 3.265 3.270 255,878 -0.01(-0.30%)
Jan 29, 2021 3.280 3.290 3.260 3.280 555,900 +0.00(+0.00%)
Jan 28, 2021 3.280 3.290 3.270 3.280 310,561 +0.01(+0.31%)
Jan 27, 2021 3.270 3.290 3.270 3.270 867,585 -0.01(-0.30%)
Jan 26, 2021 3.290 3.300 3.270 3.280 1,493,925 -0.01(-0.30%)
Jan 25, 2021 3.280 3.300 3.280 3.290 1,302,990 +0.00(+0.00%)
Jan 22, 2021 3.280 3.300 3.275 3.290 1,049,400 +0.01(+0.30%)
Jan 21, 2021 3.280 3.300 3.280 3.280 751,718 +0.00(+0.00%)
Jan 20, 2021 3.290 3.290 3.275 3.280 507,094 -0.01(-0.30%)
Jan 19, 2021 3.300 3.320 3.270 3.290 454,407 +0.00(+0.00%)
Jan 15, 2021 3.270 3.300 3.270 3.290 220,000 +0.02(+0.61%)
Jan 14, 2021 3.310 3.310 3.260 3.270 1,347,514 -0.02(-0.61%)
Jan 13, 2021 3.300 3.310 3.285 3.290 836,806 -0.01(-0.30%)
Jan 12, 2021 3.320 3.320 3.290 3.300 1,762,564 -0.02(-0.60%)
Jan 11, 2021 3.290 3.330 3.290 3.320 543,797 +0.03(+0.91%)
Jan 08, 2021 3.320 3.323 3.290 3.290 633,200 -0.03(-0.90%)
Jan 07, 2021 3.320 3.350 3.304 3.320 932,320 -0.02(-0.60%)
Jan 06, 2021 3.320 3.345 3.310 3.340 1,254,261 +0.01(+0.30%)
Jan 05, 2021 3.300 3.340 3.300 3.330 899,201 +0.03(+0.91%)
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.