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 (%)
Jun 30, 2010 6.721 6.824 6.634 6.690 432,386 -0.01(-0.12%)
Jun 29, 2010 6.934 6.997 6.697 6.697 771,794 -0.38(-5.40%)
Jun 25, 2010 6.956 7.095 6.887 7.080 1,030,574 +0.13(+1.88%)
Jun 24, 2010 7.026 7.056 6.910 6.949 536,818 -0.08(-1.10%)
Jun 23, 2010 6.922 7.056 6.910 7.026 523,397 +0.12(+1.67%)
Jun 22, 2010 6.926 7.026 6.910 6.910 485,580 -0.01(-0.11%)
Jun 21, 2010 6.926 7.018 6.887 6.918 559,803 +0.03(+0.45%)
Jun 18, 2010 6.856 6.918 6.795 6.887 611,994 +0.03(+0.45%)
Jun 17, 2010 6.826 6.856 6.741 6.856 466,721 +0.05(+0.79%)
Jun 16, 2010 6.664 6.803 6.633 6.803 598,831 +0.12(+1.73%)
Jun 15, 2010 6.602 6.687 6.595 6.687 659,161 +0.16(+2.48%)
Jun 14, 2010 6.695 6.710 6.510 6.526 604,141 -0.09(-1.40%)
Jun 11, 2010 6.441 6.633 6.387 6.618 317,082 +0.08(+1.30%)
Jun 10, 2010 6.510 6.541 6.425 6.533 401,907 +0.12(+1.92%)
Jun 09, 2010 6.379 6.479 6.279 6.410 598,888 +0.09(+1.46%)
Jun 08, 2010 6.302 6.364 6.218 6.318 573,891 +0.02(+0.24%)
Jun 07, 2010 6.372 6.479 6.287 6.302 442,053 -0.05(-0.85%)
Jun 04, 2010 6.564 6.595 6.333 6.356 651,817 -0.28(-4.18%)
Jun 03, 2010 6.602 6.710 6.602 6.633 560,911 +0.00(+0.00%)
Jun 02, 2010 6.372 6.633 6.349 6.633 652,284 +0.27(+4.23%)
Jun 01, 2010 6.349 6.449 6.302 6.364 505,654 +0.00(+0.00%)
May 28, 2010 6.418 6.449 6.333 6.364 364,416 -0.05(-0.84%)
May 27, 2010 6.333 6.425 6.241 6.418 360,702 +0.21(+3.35%)
May 26, 2010 6.349 6.379 6.164 6.210 523,736 -0.05(-0.86%)
May 25, 2010 6.079 6.272 6.002 6.264 845,455 +0.08(+1.37%)
May 24, 2010 6.325 6.333 6.156 6.179 316,350 -0.15(-2.31%)
May 21, 2010 6.072 6.341 6.041 6.325 1,052,047 +0.18(+2.88%)
May 20, 2010 6.233 6.341 6.148 6.148 980,686 -0.27(-4.20%)
May 19, 2010 6.318 6.487 6.295 6.418 783,245 +0.07(+1.09%)
May 18, 2010 6.495 6.495 6.325 6.349 608,740 -0.11(-1.67%)
May 17, 2010 6.495 6.510 6.387 6.456 928,984 +0.02(+0.24%)
May 14, 2010 6.441 6.464 6.355 6.441 441,737 -0.02(-0.24%)
May 13, 2010 6.526 6.541 6.441 6.456 533,672 -0.06(-0.94%)
May 12, 2010 6.264 6.518 6.233 6.518 724,469 +0.28(+4.57%)
May 11, 2010 6.195 6.279 6.087 6.233 886,731 +0.12(+1.89%)
May 10, 2010 6.068 6.233 6.002 6.118 966,446 +0.23(+3.92%)
May 07, 2010 6.148 6.187 5.887 5.887 1,538,817 -0.15(-2.55%)
May 06, 2010 6.372 6.526 5.833 6.041 1,161,126 -0.32(-5.08%)
May 05, 2010 6.372 6.556 6.333 6.364 681,091 -0.11(-1.66%)
May 04, 2010 6.649 6.649 6.464 6.472 713,961 -0.22(-3.22%)
May 03, 2010 6.649 6.833 6.633 6.687 1,082,481 +0.10(+1.52%)
Apr 30, 2010 6.441 6.656 6.418 6.587 2,381,069 +0.25(+3.88%)
Apr 29, 2010 6.449 6.449 6.325 6.341 480,474 -0.08(-1.20%)
Apr 28, 2010 6.349 6.441 6.325 6.418 634,032 +0.09(+1.46%)
Apr 27, 2010 6.410 6.410 6.318 6.325 685,093 -0.08(-1.32%)
Apr 26, 2010 6.418 6.449 6.372 6.410 601,003 +0.03(+0.48%)
Apr 23, 2010 6.333 6.387 6.318 6.379 579,763 +0.06(+0.97%)
Apr 22, 2010 6.125 6.341 6.125 6.318 883,138 +0.12(+1.99%)
Apr 21, 2010 6.248 6.256 6.156 6.195 636,002 -0.02(-0.25%)
Apr 20, 2010 6.172 6.233 6.125 6.210 638,248 +0.05(+0.88%)
Apr 19, 2010 6.133 6.202 6.095 6.156 376,333 +0.01(+0.13%)
Apr 16, 2010 6.287 6.302 6.141 6.148 875,524 -0.13(-2.08%)
Apr 15, 2010 6.302 6.341 6.256 6.279 479,254 -0.02(-0.37%)
Apr 14, 2010 6.287 6.349 6.272 6.302 199,589 +0.02(+0.37%)
Apr 13, 2010 6.256 6.279 6.233 6.279 228,849 +0.03(+0.49%)
Apr 12, 2010 6.248 6.272 6.202 6.248 332,470 +0.02(+0.25%)
Apr 09, 2010 6.248 6.279 6.218 6.233 312,913 +0.01(+0.12%)
Apr 08, 2010 6.156 6.233 6.141 6.225 326,700 +0.06(+1.00%)
Apr 07, 2010 6.187 6.233 6.156 6.164 297,677 -0.06(-0.99%)
Apr 06, 2010 6.125 6.241 6.095 6.225 488,505 +0.09(+1.51%)
Apr 05, 2010 6.210 6.256 6.095 6.133 1,015,266 -0.08(-1.24%)
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.