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, 2020 2.670 2.800 2.630 2.790 337,617 +0.18(+6.90%)
Jun 29, 2020 2.530 2.620 2.510 2.610 321,484 +0.10(+3.98%)
Jun 26, 2020 2.650 2.690 2.375 2.510 5,581,400 -0.16(-5.99%)
Jun 25, 2020 2.700 2.780 2.632 2.670 788,399 -0.01(-0.37%)
Jun 24, 2020 2.540 2.700 2.530 2.680 588,870 +0.15(+5.72%)
Jun 23, 2020 2.610 2.660 2.530 2.535 463,561 -0.05(-2.12%)
Jun 22, 2020 2.570 2.630 2.550 2.590 301,555 +0.02(+0.78%)
Jun 19, 2020 2.620 2.635 2.550 2.570 227,200 -0.01(-0.39%)
Jun 18, 2020 2.640 2.680 2.570 2.580 176,059 -0.03(-1.15%)
Jun 17, 2020 2.510 2.690 2.510 2.610 215,066 +0.10(+3.98%)
Jun 16, 2020 2.690 2.700 2.510 2.510 267,730 -0.13(-4.92%)
Jun 15, 2020 2.600 2.700 2.580 2.640 285,320 +0.03(+1.15%)
Jun 12, 2020 2.460 2.640 2.460 2.610 731,500 +0.18(+7.41%)
Jun 11, 2020 2.610 2.620 2.380 2.430 289,918 -0.19(-7.25%)
Jun 10, 2020 2.640 2.660 2.620 2.620 184,026 -0.02(-0.76%)
Jun 09, 2020 2.730 2.740 2.630 2.640 181,778 -0.10(-3.65%)
Jun 08, 2020 2.690 2.780 2.660 2.740 458,521 +0.08(+3.01%)
Jun 05, 2020 2.670 2.730 2.640 2.660 358,900 +0.02(+0.76%)
Jun 04, 2020 2.700 2.730 2.610 2.640 751,215 -0.05(-1.86%)
Jun 03, 2020 2.690 2.740 2.670 2.690 190,545 +0.02(+0.75%)
Jun 02, 2020 2.610 2.690 2.580 2.670 189,899 +0.08(+3.09%)
Jun 01, 2020 2.590 2.650 2.580 2.590 177,904 -0.02(-0.77%)
May 29, 2020 2.590 2.660 2.579 2.610 170,700 +0.03(+1.16%)
May 28, 2020 2.580 2.655 2.550 2.580 178,720 +0.00(+0.00%)
May 27, 2020 2.680 2.680 2.550 2.580 244,886 -0.04(-1.53%)
May 26, 2020 2.750 2.750 2.600 2.620 425,807 +0.04(+1.75%)
May 22, 2020 2.400 2.640 2.400 2.575 418,400 +0.19(+7.74%)
May 21, 2020 2.250 2.430 2.240 2.390 1,719,326 +0.14(+6.22%)
May 20, 2020 2.240 2.300 2.200 2.250 120,560 +0.01(+0.45%)
May 19, 2020 2.230 2.300 2.200 2.240 138,755 +0.00(+0.00%)
May 18, 2020 2.310 2.320 2.230 2.240 186,474 -0.05(-2.18%)
May 15, 2020 2.250 2.320 2.220 2.290 101,800 +0.02(+0.88%)
May 14, 2020 2.220 2.360 2.200 2.270 143,431 +0.00(+0.00%)
May 13, 2020 2.450 2.450 2.260 2.270 216,156 -0.21(-8.47%)
May 12, 2020 2.290 2.500 2.270 2.480 294,432 +0.18(+7.83%)
May 11, 2020 2.220 2.430 2.220 2.300 431,106 +0.05(+2.22%)
May 08, 2020 2.110 2.290 2.100 2.250 443,600 +0.16(+7.66%)
May 07, 2020 2.150 2.150 1.990 2.090 345,408 +0.06(+2.96%)
May 06, 2020 2.060 2.060 2.010 2.030 96,819 -0.02(-0.98%)
May 05, 2020 2.030 2.100 2.020 2.050 135,948 +0.05(+2.50%)
May 04, 2020 1.970 2.030 1.940 2.000 105,675 +0.02(+1.01%)
May 01, 2020 2.000 2.055 1.960 1.980 93,000 -0.02(-1.00%)
Apr 30, 2020 2.030 2.045 1.990 2.000 81,667 -0.03(-1.48%)
Apr 29, 2020 1.970 2.050 1.955 2.030 269,040 +0.08(+4.10%)
Apr 28, 2020 1.960 1.970 1.940 1.950 73,597 -0.01(-0.26%)
Apr 27, 2020 1.970 1.980 1.892 1.955 207,252 -0.00(-0.26%)
Apr 24, 2020 1.980 1.980 1.940 1.960 128,600 +0.01(+0.51%)
Apr 23, 2020 1.900 1.990 1.855 1.950 211,433 +0.06(+3.17%)
Apr 22, 2020 1.890 1.910 1.860 1.890 99,021 +0.02(+1.07%)
Apr 21, 2020 1.940 1.940 1.850 1.870 70,641 -0.08(-4.10%)
Apr 20, 2020 1.870 1.995 1.870 1.950 139,069 +0.05(+2.63%)
Apr 17, 2020 1.880 1.950 1.840 1.900 163,900 +0.04(+2.15%)
Apr 16, 2020 1.870 1.974 1.726 1.860 431,199 +0.01(+0.52%)
Apr 15, 2020 1.831 1.879 1.755 1.850 141,644 +0.01(+0.52%)
Apr 14, 2020 1.898 1.908 1.803 1.841 126,478 -0.04(-2.03%)
Apr 13, 2020 1.879 1.879 1.822 1.879 99,181 +0.03(+1.55%)
Apr 09, 2020 1.774 1.908 1.774 1.850 149,395 +0.09(+4.86%)
Apr 08, 2020 1.707 1.812 1.688 1.765 164,227 +0.07(+3.93%)
Apr 07, 2020 1.688 1.707 1.669 1.698 92,935 +0.02(+1.14%)
Apr 06, 2020 1.660 1.698 1.641 1.679 123,779 +0.05(+2.92%)
Apr 03, 2020 1.574 1.688 1.574 1.631 71,709 +0.02(+1.18%)
Apr 02, 2020 1.631 1.688 1.588 1.612 275,978 -0.05(-2.87%)
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.