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 29, 2012 1.979 1.979 1.886 1.961 211,061 +0.02(+0.96%)
Jun 28, 2012 1.905 1.961 1.905 1.942 187,028 +0.06(+2.97%)
Jun 27, 2012 1.942 1.961 1.877 1.886 313,819 -0.01(-0.74%)
Jun 26, 2012 2.005 2.060 1.841 1.900 1,198,065 -0.10(-4.79%)
Jun 25, 2012 1.823 2.324 1.804 1.996 3,747,702 +0.19(+10.61%)
Jun 22, 2012 1.950 1.964 1.795 1.804 8,645,142 -0.11(-5.71%)
Jun 21, 2012 2.069 2.133 1.914 1.914 861,700 -0.15(-7.08%)
Jun 20, 2012 1.923 2.082 1.909 2.060 528,706 +0.15(+7.62%)
Jun 19, 2012 1.886 1.914 1.868 1.914 464,993 +0.05(+2.94%)
Jun 18, 2012 1.795 1.868 1.795 1.859 719,821 +0.06(+3.55%)
Jun 15, 2012 1.941 1.950 1.795 1.795 2,693,919 -0.15(-7.94%)
Jun 14, 2012 1.941 1.978 1.832 1.950 451,005 +0.00(+0.00%)
Jun 13, 2012 1.959 1.978 1.950 1.950 271,101 -0.04(-1.83%)
Jun 12, 2012 1.914 1.987 1.868 1.987 370,894 +0.08(+4.31%)
Jun 11, 2012 1.950 1.978 1.905 1.905 338,727 -0.04(-1.88%)
Jun 08, 2012 2.005 2.014 1.914 1.941 337,048 -0.07(-3.62%)
Jun 07, 2012 2.078 2.078 2.005 2.014 276,585 -0.05(-2.21%)
Jun 06, 2012 1.996 2.087 1.914 2.060 989,579 +0.15(+7.88%)
Jun 05, 2012 1.868 2.041 1.795 1.909 935,826 +0.20(+11.44%)
Jun 04, 2012 1.759 1.777 1.686 1.713 372,482 -0.04(-2.08%)
Jun 01, 2012 1.777 1.804 1.750 1.750 292,275 -0.05(-3.03%)
May 31, 2012 1.732 1.850 1.686 1.804 1,483,122 +0.08(+4.76%)
May 30, 2012 1.759 1.768 1.695 1.722 266,262 -0.02(-1.05%)
May 29, 2012 1.722 1.777 1.704 1.741 247,034 +0.05(+3.24%)
May 25, 2012 1.686 1.704 1.668 1.686 179,922 +0.00(+0.00%)
May 24, 2012 1.640 1.686 1.604 1.686 270,947 +0.05(+2.78%)
May 23, 2012 1.677 1.686 1.613 1.640 414,142 -0.05(-2.70%)
May 22, 2012 1.640 1.759 1.640 1.686 494,874 +0.04(+2.21%)
May 21, 2012 1.604 1.650 1.604 1.650 237,902 +0.05(+2.84%)
May 18, 2012 1.695 1.713 1.577 1.604 927,352 -0.06(-3.83%)
May 17, 2012 1.704 1.750 1.659 1.668 712,786 -0.02(-1.08%)
May 16, 2012 1.850 1.868 1.622 1.686 1,195,919 -0.16(-8.87%)
May 15, 2012 1.914 1.914 1.841 1.850 529,015 -0.03(-1.46%)
May 14, 2012 2.041 2.050 1.823 1.877 1,070,488 -0.17(-8.44%)
May 11, 2012 2.114 2.133 2.041 2.050 568,325 -0.07(-3.43%)
May 10, 2012 2.105 2.142 2.096 2.123 241,172 +0.03(+1.30%)
May 09, 2012 2.060 2.114 2.050 2.096 374,245 +0.02(+0.88%)
May 08, 2012 2.087 2.142 2.060 2.078 416,806 -0.02(-0.87%)
May 07, 2012 2.133 2.169 2.096 2.096 472,713 -0.03(-1.29%)
May 04, 2012 2.105 2.169 2.105 2.123 350,989 +0.01(+0.43%)
May 03, 2012 2.096 2.196 2.060 2.114 758,528 -0.02(-0.85%)
May 02, 2012 2.233 2.242 2.078 2.133 872,418 -0.13(-5.64%)
May 01, 2012 2.297 2.360 2.251 2.260 718,191 -0.07(-3.13%)
Apr 30, 2012 2.324 2.388 2.278 2.333 468,669 +0.00(+0.00%)
Apr 27, 2012 2.333 2.342 2.278 2.333 514,119 +0.01(+0.39%)
Apr 26, 2012 2.260 2.324 2.242 2.324 354,302 +0.05(+2.41%)
Apr 25, 2012 2.297 2.297 2.242 2.269 337,984 -0.01(-0.40%)
Apr 24, 2012 2.251 2.287 2.251 2.278 202,129 +0.03(+1.21%)
Apr 23, 2012 2.324 2.324 2.233 2.251 445,418 -0.09(-3.89%)
Apr 20, 2012 2.369 2.424 2.324 2.342 638,281 +0.02(+0.78%)
Apr 19, 2012 2.306 2.388 2.297 2.324 654,286 +0.03(+1.19%)
Apr 18, 2012 2.333 2.333 2.269 2.297 407,430 +0.02(+0.80%)
Apr 17, 2012 2.242 2.360 2.224 2.278 553,485 +0.03(+1.21%)
Apr 16, 2012 2.333 2.351 2.242 2.251 539,127 -0.08(-3.52%)
Apr 13, 2012 2.369 2.388 2.333 2.333 418,572 -0.04(-1.54%)
Apr 12, 2012 2.369 2.388 2.360 2.369 436,826 +0.00(+0.00%)
Apr 11, 2012 2.369 2.433 2.360 2.369 521,189 +0.01(+0.39%)
Apr 10, 2012 2.461 2.470 2.360 2.360 697,298 -0.08(-3.36%)
Apr 09, 2012 2.506 2.543 2.433 2.442 773,915 -0.11(-4.29%)
Apr 05, 2012 2.597 2.606 2.524 2.552 664,882 -0.05(-1.75%)
Apr 04, 2012 2.670 2.716 2.597 2.597 815,554 -0.09(-3.39%)
Apr 03, 2012 2.798 2.825 2.688 2.688 711,255 -0.11(-3.91%)
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.