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, 2009 5.587 5.587 5.400 5.490 392,912 -0.07(-1.35%)
Jun 29, 2009 5.677 5.677 5.520 5.565 359,095 -0.10(-1.85%)
Jun 26, 2009 5.662 5.730 5.422 5.670 1,839,041 -0.10(-1.69%)
Jun 25, 2009 5.745 5.790 5.602 5.767 453,367 +0.09(+1.59%)
Jun 24, 2009 5.625 5.737 5.580 5.677 537,674 +0.11(+2.02%)
Jun 23, 2009 5.572 5.610 5.512 5.565 464,431 +0.05(+0.95%)
Jun 22, 2009 5.437 5.557 5.437 5.512 399,746 +0.07(+1.24%)
Jun 19, 2009 5.482 5.550 5.362 5.445 770,407 +0.06(+1.11%)
Jun 18, 2009 5.347 5.452 5.347 5.385 378,424 +0.02(+0.42%)
Jun 17, 2009 5.272 5.430 5.257 5.362 457,840 +0.12(+2.29%)
Jun 16, 2009 5.227 5.302 5.175 5.242 385,306 +0.07(+1.30%)
Jun 15, 2009 5.250 5.250 5.152 5.175 410,753 -0.01(-0.29%)
Jun 12, 2009 5.010 5.197 4.965 5.190 588,217 +0.16(+3.28%)
Jun 11, 2009 5.002 5.070 4.987 5.025 339,988 +0.04(+0.90%)
Jun 10, 2009 5.032 5.077 4.897 4.980 424,125 +0.00(+0.00%)
Jun 09, 2009 5.010 5.070 4.950 4.980 525,886 -0.03(-0.60%)
Jun 08, 2009 5.017 5.100 4.950 5.010 289,521 -0.03(-0.60%)
Jun 05, 2009 5.115 5.152 5.040 5.040 295,283 +0.01(+0.30%)
Jun 04, 2009 5.077 5.167 4.980 5.025 271,628 -0.01(-0.30%)
Jun 03, 2009 5.145 5.182 4.972 5.040 574,452 -0.14(-2.75%)
Jun 02, 2009 5.167 5.242 5.115 5.182 344,112 +0.00(+0.00%)
Jun 01, 2009 5.077 5.197 5.032 5.182 480,485 +0.10(+2.07%)
May 29, 2009 4.965 5.077 4.949 5.077 474,981 +0.11(+2.27%)
May 28, 2009 5.032 5.055 4.912 4.965 312,546 -0.02(-0.45%)
May 27, 2009 4.942 5.055 4.942 4.987 303,719 -0.01(-0.15%)
May 26, 2009 4.800 5.032 4.695 4.995 423,493 +0.13(+2.62%)
May 22, 2009 4.980 5.025 4.822 4.867 520,411 -0.07(-1.37%)
May 21, 2009 4.995 5.257 4.852 4.935 363,180 -0.10(-2.08%)
May 20, 2009 5.017 5.107 4.957 5.040 772,544 +0.04(+0.90%)
May 19, 2009 5.100 5.145 4.972 4.995 312,084 -0.16(-3.20%)
May 18, 2009 5.160 5.167 4.942 5.160 356,550 +0.07(+1.47%)
May 15, 2009 5.167 5.212 5.032 5.085 604,429 -0.05(-1.02%)
May 14, 2009 5.107 5.231 4.980 5.137 397,060 +0.07(+1.33%)
May 13, 2009 4.927 5.122 4.927 5.070 362,381 +0.02(+0.30%)
May 12, 2009 4.882 5.250 4.882 5.055 330,124 -0.06(-1.17%)
May 11, 2009 5.272 5.287 5.010 5.115 416,199 -0.22(-4.21%)
May 08, 2009 5.235 5.355 5.167 5.340 544,836 +0.16(+3.19%)
May 07, 2009 5.302 5.310 5.085 5.175 480,840 -0.07(-1.29%)
May 06, 2009 5.167 5.250 5.122 5.242 573,794 +0.17(+3.40%)
May 05, 2009 4.950 5.092 4.860 5.070 456,484 +0.07(+1.50%)
May 04, 2009 5.040 5.145 4.875 4.995 460,535 +0.01(+0.30%)
May 01, 2009 4.500 5.025 4.500 4.980 634,579 +0.46(+10.12%)
Apr 30, 2009 4.380 4.800 4.365 4.522 704,446 +0.16(+3.61%)
Apr 29, 2009 4.395 4.410 4.275 4.365 355,208 +0.06(+1.39%)
Apr 28, 2009 4.230 4.380 4.207 4.305 259,069 +0.02(+0.53%)
Apr 27, 2009 4.387 4.477 4.237 4.282 445,853 -0.17(-3.87%)
Apr 24, 2009 4.560 4.560 4.395 4.455 334,911 -0.07(-1.66%)
Apr 23, 2009 4.680 4.702 4.500 4.530 317,286 -0.13(-2.89%)
Apr 22, 2009 4.612 4.777 4.545 4.665 434,380 -0.01(-0.16%)
Apr 21, 2009 4.582 4.680 4.402 4.672 757,403 +0.06(+1.30%)
Apr 20, 2009 4.770 4.830 4.612 4.612 284,509 -0.23(-4.80%)
Apr 17, 2009 4.882 4.905 4.830 4.845 222,449 -0.02(-0.46%)
Apr 16, 2009 4.927 4.927 4.777 4.867 339,501 +0.01(+0.31%)
Apr 15, 2009 4.777 4.893 4.777 4.852 287,806 +0.08(+1.73%)
Apr 14, 2009 4.882 4.905 4.762 4.770 344,897 -0.21(-4.22%)
Apr 13, 2009 4.807 4.987 4.747 4.980 266,282 +0.13(+2.79%)
Apr 09, 2009 4.875 4.875 4.756 4.845 580,719 +0.09(+1.89%)
Apr 08, 2009 4.792 4.860 4.687 4.755 370,539 -0.01(-0.16%)
Apr 07, 2009 4.890 5.025 4.755 4.762 374,193 -0.21(-4.22%)
Apr 06, 2009 5.047 5.092 4.882 4.972 385,382 -0.13(-2.50%)
Apr 03, 2009 5.145 5.182 5.032 5.100 648,343 -0.09(-1.73%)
Apr 02, 2009 5.115 5.242 4.995 5.190 528,668 +0.21(+4.22%)
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.