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, 2016 1.602 1.641 1.583 1.622 77,455 +0.02(+1.19%)
Jun 29, 2016 1.602 1.641 1.591 1.602 41,594 +0.01(+0.60%)
Jun 28, 2016 1.602 1.631 1.593 1.593 12,750 +0.01(+0.60%)
Jun 27, 2016 1.612 1.631 1.564 1.583 49,258 -0.02(-1.19%)
Jun 24, 2016 1.622 1.631 1.588 1.602 26,562 -0.01(-0.59%)
Jun 23, 2016 1.593 1.641 1.585 1.612 45,017 +0.04(+2.42%)
Jun 22, 2016 1.612 1.612 1.574 1.574 79,351 -0.01(-0.60%)
Jun 21, 2016 1.583 1.622 1.583 1.583 62,689 +0.00(+0.00%)
Jun 20, 2016 1.583 1.635 1.583 1.583 132,234 +0.00(+0.00%)
Jun 17, 2016 1.593 1.631 1.583 1.583 69,009 -0.03(-1.78%)
Jun 16, 2016 1.641 1.660 1.612 1.612 54,334 -0.04(-2.31%)
Jun 15, 2016 1.631 1.669 1.622 1.650 24,078 +0.03(+1.76%)
Jun 14, 2016 1.660 1.679 1.622 1.622 96,149 -0.03(-1.73%)
Jun 13, 2016 1.660 1.679 1.650 1.650 61,613 -0.03(-1.70%)
Jun 10, 2016 1.669 1.698 1.641 1.679 38,361 +0.00(+0.00%)
Jun 09, 2016 1.688 1.726 1.641 1.679 107,557 -0.04(-2.22%)
Jun 08, 2016 1.755 1.755 1.698 1.717 25,243 -0.01(-0.55%)
Jun 07, 2016 1.631 1.755 1.631 1.726 170,287 +0.08(+4.62%)
Jun 06, 2016 1.679 1.717 1.622 1.650 77,638 -0.03(-1.70%)
Jun 03, 2016 1.660 1.717 1.650 1.679 58,745 +0.00(+0.00%)
Jun 02, 2016 1.726 1.726 1.679 1.679 46,367 -0.04(-2.22%)
Jun 01, 2016 1.660 1.731 1.660 1.717 184,973 +0.04(+2.27%)
May 31, 2016 1.660 1.736 1.659 1.679 49,241 +0.01(+0.57%)
May 27, 2016 1.717 1.669 1.669 1.669 62,169 -0.07(-3.85%)
May 26, 2016 1.755 1.765 1.726 1.736 28,619 -0.03(-1.62%)
May 25, 2016 1.726 1.784 1.717 1.765 17,226 +0.02(+1.09%)
May 24, 2016 1.726 1.784 1.717 1.746 12,454 +0.00(+0.00%)
May 23, 2016 1.717 1.793 1.717 1.746 34,089 +0.00(+0.00%)
May 20, 2016 1.717 1.774 1.707 1.746 86,409 +0.03(+1.67%)
May 19, 2016 1.793 1.793 1.717 1.717 23,894 -0.03(-1.64%)
May 18, 2016 1.784 1.793 1.736 1.746 50,429 -0.04(-2.14%)
May 17, 2016 1.755 1.784 1.717 1.784 114,415 +0.04(+2.19%)
May 16, 2016 1.736 1.746 1.717 1.746 44,340 +0.02(+1.11%)
May 13, 2016 1.717 1.736 1.717 1.726 47,589 +0.02(+1.12%)
May 12, 2016 1.717 1.736 1.698 1.707 88,158 -0.02(-1.11%)
May 11, 2016 1.736 1.736 1.688 1.726 38,508 -0.01(-0.55%)
May 10, 2016 1.650 1.746 1.650 1.736 42,658 +0.05(+2.82%)
May 09, 2016 1.583 1.784 1.583 1.688 94,480 +0.01(+0.57%)
May 06, 2016 1.669 1.707 1.660 1.679 35,620 -0.01(-0.57%)
May 05, 2016 1.717 1.736 1.688 1.688 22,857 -0.07(-3.80%)
May 04, 2016 1.669 1.755 1.669 1.755 60,599 +0.07(+3.95%)
May 03, 2016 1.669 1.698 1.669 1.688 62,197 +0.00(+0.00%)
May 02, 2016 1.698 1.707 1.688 1.688 30,706 -0.04(-2.21%)
Apr 29, 2016 1.698 1.726 1.689 1.726 14,642 +0.04(+2.26%)
Apr 28, 2016 1.726 1.726 1.679 1.688 238,556 -0.03(-1.67%)
Apr 27, 2016 1.698 1.726 1.698 1.717 21,996 +0.02(+1.12%)
Apr 26, 2016 1.717 1.746 1.674 1.698 40,562 -0.04(-2.20%)
Apr 25, 2016 1.717 1.755 1.698 1.736 57,838 +0.03(+1.68%)
Apr 22, 2016 1.755 1.793 1.669 1.707 72,559 -0.08(-4.28%)
Apr 21, 2016 1.792 1.803 1.726 1.784 11,417 -0.02(-1.06%)
Apr 20, 2016 1.774 1.812 1.774 1.803 31,599 +0.02(+1.24%)
Apr 19, 2016 1.765 1.822 1.765 1.781 40,981 +0.02(+0.91%)
Apr 18, 2016 1.755 1.803 1.746 1.765 174,567 -0.02(-1.07%)
Apr 15, 2016 1.765 1.841 1.755 1.784 31,003 +0.03(+1.63%)
Apr 14, 2016 1.831 1.850 1.747 1.755 16,974 -0.06(-3.16%)
Apr 13, 2016 1.822 1.850 1.793 1.812 20,915 -0.03(-1.55%)
Apr 12, 2016 1.812 1.875 1.793 1.841 112,100 +0.03(+1.58%)
Apr 11, 2016 1.812 1.822 1.765 1.812 65,361 +0.02(+1.06%)
Apr 08, 2016 1.784 1.803 1.734 1.793 33,107 +0.02(+1.08%)
Apr 07, 2016 1.755 1.803 1.726 1.774 67,553 +0.03(+1.64%)
Apr 06, 2016 1.784 1.793 1.712 1.746 48,897 -0.07(-3.68%)
Apr 05, 2016 1.746 1.812 1.707 1.812 89,167 +0.05(+2.70%)
Apr 04, 2016 1.784 1.812 1.698 1.765 200,987 -0.01(-0.54%)
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.