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, 2015 2.299 2.308 2.242 2.289 164,425 +0.02(+0.84%)
Jun 29, 2015 2.280 2.375 2.242 2.270 286,751 -0.02(-0.83%)
Jun 26, 2015 2.385 2.394 2.289 2.289 146,624 -0.10(-4.38%)
Jun 25, 2015 2.337 2.404 2.337 2.394 135,396 +0.04(+1.62%)
Jun 24, 2015 2.432 2.451 2.327 2.356 167,918 -0.07(-2.76%)
Jun 23, 2015 2.385 2.442 2.385 2.423 215,326 +0.04(+1.60%)
Jun 22, 2015 2.356 2.413 2.346 2.385 316,631 +0.01(+0.40%)
Jun 19, 2015 2.404 2.461 2.375 2.375 532,984 -0.01(-0.40%)
Jun 18, 2015 2.280 2.404 2.280 2.385 813,505 +0.10(+4.17%)
Jun 17, 2015 2.299 2.299 2.280 2.289 225,407 +0.00(+0.00%)
Jun 16, 2015 2.270 2.299 2.261 2.289 247,148 +0.01(+0.42%)
Jun 15, 2015 2.280 2.289 2.270 2.280 206,460 -0.01(-0.42%)
Jun 12, 2015 2.261 2.299 2.242 2.289 217,289 +0.00(+0.00%)
Jun 11, 2015 2.289 2.308 2.270 2.289 775,526 +0.00(+0.00%)
Jun 10, 2015 2.270 2.308 2.261 2.289 553,270 +0.02(+0.84%)
Jun 09, 2015 2.308 2.308 2.261 2.270 292,295 -0.04(-1.65%)
Jun 08, 2015 2.280 2.308 2.261 2.308 293,808 +0.00(+0.00%)
Jun 05, 2015 2.299 2.299 2.270 2.308 205,589 +0.02(+0.83%)
Jun 04, 2015 2.289 2.327 2.261 2.289 455,618 -0.02(-0.83%)
Jun 03, 2015 2.299 2.308 2.256 2.308 387,453 +0.01(+0.42%)
Jun 02, 2015 2.299 2.308 2.265 2.299 329,996 -0.01(-0.41%)
Jun 01, 2015 2.280 2.308 2.194 2.308 390,698 +0.00(+0.00%)
May 29, 2015 2.318 2.327 2.213 2.308 372,498 -0.01(-0.41%)
May 28, 2015 2.308 2.318 2.261 2.318 277,337 +0.01(+0.41%)
May 27, 2015 2.318 2.318 2.261 2.308 314,846 +0.00(+0.00%)
May 26, 2015 2.308 2.318 2.270 2.308 227,483 +0.00(+0.00%)
May 22, 2015 2.280 2.308 2.308 2.308 321,225 +0.01(+0.42%)
May 21, 2015 2.308 2.327 2.251 2.299 306,610 +0.01(+0.42%)
May 20, 2015 2.327 2.327 2.270 2.289 243,444 -0.04(-1.64%)
May 19, 2015 2.280 2.337 2.261 2.327 320,320 +0.04(+1.67%)
May 18, 2015 2.280 2.308 2.261 2.289 391,637 +0.01(+0.42%)
May 15, 2015 2.261 2.308 2.261 2.280 267,795 +0.03(+1.27%)
May 14, 2015 2.289 2.289 2.213 2.251 424,591 -0.03(-1.25%)
May 13, 2015 2.270 2.299 2.251 2.280 214,128 -0.01(-0.42%)
May 12, 2015 2.289 2.318 2.232 2.289 340,180 +0.00(+0.00%)
May 11, 2015 2.346 2.366 2.280 2.289 1,001,403 +0.03(+1.27%)
May 08, 2015 2.242 2.308 2.098 2.261 1,007,952 +0.12(+5.80%)
May 07, 2015 2.242 2.270 2.032 2.137 329,149 -0.02(-0.88%)
May 06, 2015 2.156 2.184 2.098 2.156 240,025 -0.02(-0.88%)
May 05, 2015 2.222 2.222 2.108 2.175 311,525 -0.03(-1.30%)
May 04, 2015 2.146 2.242 2.146 2.203 329,879 +0.01(+0.43%)
May 01, 2015 2.175 2.194 2.096 2.194 190,122 +0.02(+0.88%)
Apr 30, 2015 2.137 2.213 2.098 2.175 501,232 +0.02(+0.89%)
Apr 29, 2015 2.222 2.242 1.994 2.156 873,736 -0.09(-3.83%)
Apr 28, 2015 2.175 2.242 2.137 2.242 510,903 +0.09(+3.98%)
Apr 27, 2015 2.051 2.184 2.051 2.156 971,247 +0.12(+6.10%)
Apr 24, 2015 1.984 2.051 1.974 2.032 517,981 +0.04(+1.91%)
Apr 23, 2015 1.927 1.994 1.898 1.994 303,630 +0.10(+5.03%)
Apr 22, 2015 1.889 1.936 1.889 1.898 402,052 +0.01(+0.50%)
Apr 21, 2015 1.889 1.994 1.879 1.889 518,969 -0.02(-1.00%)
Apr 20, 2015 1.889 1.946 1.860 1.908 731,187 +0.03(+1.78%)
Apr 17, 2015 1.860 1.889 1.812 1.874 326,684 +0.01(+0.77%)
Apr 16, 2015 1.784 1.860 1.765 1.860 391,744 +0.10(+5.41%)
Apr 15, 2015 1.803 1.822 1.746 1.765 253,154 -0.05(-2.63%)
Apr 14, 2015 1.707 1.860 1.698 1.812 489,881 +0.10(+5.56%)
Apr 13, 2015 1.717 1.746 1.688 1.717 153,509 -0.01(-0.55%)
Apr 10, 2015 1.650 1.746 1.650 1.726 242,173 +0.07(+4.02%)
Apr 09, 2015 1.641 1.698 1.641 1.660 1,764,912 +0.01(+0.58%)
Apr 08, 2015 1.622 1.698 1.593 1.650 185,852 +0.04(+2.37%)
Apr 07, 2015 1.586 1.622 1.574 1.612 117,036 +0.03(+1.81%)
Apr 06, 2015 1.564 1.602 1.560 1.583 128,752 +0.00(+0.00%)
Apr 02, 2015 1.583 1.583 1.583 1.583 112,911 -0.01(-0.60%)
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.