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, 2014 1.707 1.718 1.698 1.717 93,073 +0.00(+0.00%)
Jun 27, 2014 1.688 1.726 1.688 1.717 127,181 +0.01(+0.56%)
Jun 26, 2014 1.717 1.736 1.688 1.707 209,149 +0.00(+0.00%)
Jun 25, 2014 1.688 1.717 1.679 1.707 122,109 +0.01(+0.56%)
Jun 24, 2014 1.688 1.717 1.688 1.698 104,571 +0.02(+1.14%)
Jun 23, 2014 1.688 1.717 1.679 1.679 219,371 +0.00(+0.00%)
Jun 20, 2014 1.679 1.722 1.679 1.679 269,738 -0.01(-0.57%)
Jun 19, 2014 1.707 1.707 1.679 1.688 95,820 -0.02(-1.12%)
Jun 18, 2014 1.707 1.717 1.669 1.707 118,897 +0.01(+0.56%)
Jun 17, 2014 1.679 1.726 1.679 1.698 193,084 +0.01(+0.57%)
Jun 16, 2014 1.688 1.717 1.679 1.688 240,668 +0.01(+0.57%)
Jun 13, 2014 1.641 1.679 1.641 1.679 153,120 +0.02(+1.15%)
Jun 12, 2014 1.631 1.679 1.631 1.660 224,859 +0.03(+1.75%)
Jun 11, 2014 1.650 1.669 1.631 1.631 229,894 -0.04(-2.29%)
Jun 10, 2014 1.622 1.669 1.622 1.669 208,136 +0.02(+1.16%)
Jun 06, 2014 1.669 1.669 1.641 1.650 197,992 +0.01(+0.58%)
Jun 05, 2014 1.612 1.669 1.612 1.641 193,214 +0.03(+1.78%)
Jun 04, 2014 1.679 1.698 1.583 1.612 718,241 -0.07(-3.98%)
Jun 03, 2014 1.679 1.707 1.679 1.679 179,484 -0.01(-0.57%)
Jun 02, 2014 1.707 1.717 1.688 1.688 201,503 -0.03(-1.67%)
May 30, 2014 1.736 1.755 1.698 1.717 200,749 -0.03(-1.64%)
May 29, 2014 1.698 1.746 1.669 1.746 348,422 +0.04(+2.24%)
May 28, 2014 1.717 1.721 1.679 1.707 279,669 -0.02(-1.11%)
May 27, 2014 1.717 1.746 1.669 1.726 336,702 +0.00(+0.00%)
May 23, 2014 1.717 1.726 1.726 1.726 89,951 +0.01(+0.81%)
May 22, 2014 1.717 1.746 1.688 1.713 119,589 +0.01(+0.31%)
May 21, 2014 1.707 1.726 1.688 1.707 257,387 -0.01(-0.56%)
May 20, 2014 1.755 1.755 1.717 1.717 95,095 -0.06(-3.23%)
May 19, 2014 1.746 1.774 1.726 1.774 234,877 +0.03(+1.64%)
May 16, 2014 1.717 1.746 1.707 1.746 180,587 +0.03(+1.67%)
May 15, 2014 1.746 1.765 1.717 1.717 321,778 -0.04(-2.17%)
May 14, 2014 1.755 1.784 1.755 1.755 173,644 -0.02(-1.07%)
May 13, 2014 1.793 1.812 1.755 1.774 290,489 -0.03(-1.59%)
May 12, 2014 1.765 1.812 1.765 1.803 230,929 +0.03(+1.61%)
May 09, 2014 1.812 1.822 1.765 1.774 270,622 -0.03(-1.59%)
May 08, 2014 1.803 1.831 1.803 1.803 148,702 -0.02(-1.05%)
May 07, 2014 1.793 1.860 1.784 1.822 312,056 +0.03(+1.60%)
May 06, 2014 1.822 1.841 1.793 1.793 187,800 -0.05(-2.59%)
May 05, 2014 1.831 1.850 1.812 1.841 110,568 +0.01(+0.52%)
May 02, 2014 1.860 1.879 1.793 1.831 230,189 -0.03(-1.54%)
May 01, 2014 1.812 1.860 1.784 1.860 306,740 +0.06(+3.17%)
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%)
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.