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 (%)
Apr 30, 2014 1.812 1.822 1.792 1.803 98,773 +0.00(+0.00%)
Apr 29, 2014 1.784 1.841 1.784 1.803 270,289 +0.03(+1.61%)
Apr 28, 2014 1.784 1.793 1.765 1.774 105,275 +0.01(+0.54%)
Apr 25, 2014 1.793 1.812 1.765 1.765 189,054 -0.02(-1.07%)
Apr 24, 2014 1.803 1.812 1.755 1.784 385,460 -0.02(-1.06%)
Apr 23, 2014 1.793 1.833 1.784 1.803 404,905 +0.00(+0.00%)
Apr 22, 2014 1.793 1.822 1.784 1.803 271,696 +0.00(+0.00%)
Apr 21, 2014 1.793 1.812 1.784 1.803 292,319 +0.00(+0.00%)
Apr 17, 2014 1.803 1.803 1.803 1.803 283,379 +0.01(+0.53%)
Apr 16, 2014 1.803 1.831 1.789 1.793 129,537 -0.01(-0.53%)
Apr 15, 2014 1.793 1.812 1.784 1.803 381,413 +0.00(+0.00%)
Apr 14, 2014 1.793 1.817 1.793 1.803 292,275 +0.01(+0.53%)
Apr 11, 2014 1.803 1.822 1.793 1.793 256,785 -0.01(-0.53%)
Apr 10, 2014 1.784 1.822 1.784 1.803 287,768 +0.01(+0.53%)
Apr 09, 2014 1.850 1.860 1.784 1.793 431,963 -0.06(-3.09%)
Apr 08, 2014 1.803 1.860 1.793 1.850 194,687 +0.06(+3.19%)
Apr 07, 2014 1.812 1.812 1.774 1.793 265,238 -0.03(-1.57%)
Apr 04, 2014 1.860 1.860 1.793 1.822 251,269 -0.03(-1.55%)
Apr 03, 2014 1.889 1.908 1.850 1.850 153,950 -0.02(-1.02%)
Apr 02, 2014 1.898 1.937 1.870 1.870 206,463 -0.02(-1.01%)
Apr 01, 2014 1.822 1.889 1.812 1.889 409,958 +0.05(+2.59%)
Mar 31, 2014 1.831 1.841 1.784 1.841 329,830 +0.01(+0.52%)
Mar 28, 2014 1.803 1.831 1.793 1.831 190,986 +0.03(+1.59%)
Mar 27, 2014 1.831 1.841 1.784 1.803 418,819 -0.04(-2.07%)
Mar 26, 2014 1.850 1.889 1.824 1.841 423,141 +0.00(+0.00%)
Mar 25, 2014 1.822 1.850 1.812 1.841 360,862 +0.02(+1.05%)
Mar 24, 2014 1.812 1.841 1.812 1.822 273,840 +0.01(+0.53%)
Mar 21, 2014 1.831 1.841 1.803 1.812 990,244 -0.01(-0.52%)
Mar 20, 2014 1.822 1.850 1.803 1.822 356,182 +0.00(+0.00%)
Mar 19, 2014 1.812 1.850 1.804 1.822 324,305 +0.02(+1.06%)
Mar 18, 2014 1.784 1.812 1.765 1.803 382,660 +0.03(+1.61%)
Mar 17, 2014 1.803 1.841 1.755 1.774 639,460 -0.03(-1.59%)
Mar 14, 2014 1.860 1.860 1.774 1.803 526,511 -0.04(-2.07%)
Mar 13, 2014 1.870 1.871 1.803 1.841 501,820 -0.01(-0.52%)
Mar 12, 2014 1.841 1.879 1.793 1.850 1,045,745 +0.01(+0.52%)
Mar 11, 2014 1.984 1.994 1.831 1.841 1,493,860 -0.15(-7.66%)
Mar 10, 2014 2.032 2.060 1.955 1.994 933,241 -0.04(-1.88%)
Mar 07, 2014 2.184 2.203 1.994 2.032 3,088,642 -0.40(-16.47%)
Mar 06, 2014 2.289 2.575 2.275 2.432 1,992,889 +0.20(+8.97%)
Mar 05, 2014 2.118 2.270 2.118 2.232 811,154 +0.12(+5.88%)
Mar 04, 2014 2.108 2.146 2.089 2.108 353,187 +0.01(+0.45%)
Mar 03, 2014 2.070 2.098 2.060 2.098 260,180 +0.01(+0.46%)
Feb 28, 2014 2.051 2.098 2.051 2.089 239,640 +0.03(+1.39%)
Feb 27, 2014 2.060 2.089 2.051 2.060 203,730 -0.01(-0.46%)
Feb 26, 2014 2.051 2.094 2.041 2.070 169,195 +0.01(+0.46%)
Feb 25, 2014 2.118 2.127 2.022 2.060 453,038 -0.03(-1.37%)
Feb 24, 2014 2.089 2.118 2.079 2.089 298,420 +0.01(+0.46%)
Feb 21, 2014 2.070 2.115 2.070 2.079 244,340 -0.02(-0.91%)
Feb 20, 2014 2.079 2.118 2.079 2.098 165,909 +0.02(+0.92%)
Feb 19, 2014 2.089 2.108 2.079 2.079 171,132 -0.03(-1.36%)
Feb 18, 2014 2.108 2.137 2.098 2.108 216,840 +0.00(+0.00%)
Feb 14, 2014 2.137 2.108 2.108 2.108 206,112 -0.02(-0.90%)
Feb 13, 2014 2.098 2.146 2.098 2.127 212,576 +0.02(+0.91%)
Feb 12, 2014 2.079 2.127 2.079 2.108 231,660 +0.03(+1.38%)
Feb 11, 2014 2.070 2.098 2.041 2.079 251,412 +0.02(+0.93%)
Feb 10, 2014 2.079 2.079 2.022 2.060 269,412 -0.01(-0.46%)
Feb 07, 2014 2.089 2.108 2.051 2.070 161,522 +0.01(+0.46%)
Feb 06, 2014 2.022 2.098 1.994 2.060 388,471 +0.06(+2.86%)
Feb 05, 2014 2.032 2.032 1.994 2.003 552,270 -0.02(-0.94%)
Feb 04, 2014 2.070 2.098 2.022 2.022 334,365 +0.00(+0.00%)
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.