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 (%)
Jul 31, 2017 2.146 2.175 2.118 2.146 35,727 -0.02(-0.88%)
Jul 28, 2017 2.127 2.213 2.118 2.165 75,028 +0.01(+0.44%)
Jul 27, 2017 2.137 2.203 2.125 2.156 51,252 +0.03(+1.35%)
Jul 26, 2017 2.242 2.270 2.118 2.127 115,912 -0.12(-5.51%)
Jul 25, 2017 2.280 2.280 2.251 2.251 83,852 -0.01(-0.42%)
Jul 24, 2017 2.280 2.289 2.242 2.261 91,196 -0.03(-1.25%)
Jul 21, 2017 2.251 2.299 2.232 2.289 262,948 +0.03(+1.27%)
Jul 20, 2017 2.337 2.356 2.251 2.261 106,015 -0.05(-2.07%)
Jul 19, 2017 2.242 2.366 2.242 2.308 604,160 +0.12(+5.68%)
Jul 18, 2017 2.089 2.219 2.060 2.184 348,520 +0.10(+4.57%)
Jul 17, 2017 2.089 2.098 2.051 2.089 63,154 +0.02(+0.92%)
Jul 14, 2017 2.032 2.089 2.032 2.070 50,662 +0.04(+1.88%)
Jul 13, 2017 2.022 2.060 2.003 2.032 154,673 +0.02(+0.95%)
Jul 12, 2017 2.013 2.041 2.003 2.013 35,606 +0.00(+0.00%)
Jul 11, 2017 2.051 2.057 2.003 2.013 72,606 -0.05(-2.31%)
Jul 10, 2017 2.041 2.089 2.013 2.060 47,152 +0.02(+0.93%)
Jul 07, 2017 2.070 2.085 2.032 2.041 24,725 -0.01(-0.47%)
Jul 06, 2017 2.060 2.079 2.051 2.051 29,911 -0.02(-0.92%)
Jul 05, 2017 2.089 2.098 2.051 2.070 65,601 -0.01(-0.46%)
Jul 03, 2017 2.098 2.098 2.079 2.079 9,618 -0.02(-0.91%)
Jun 30, 2017 2.070 2.098 2.060 2.098 48,454 +0.04(+1.85%)
Jun 29, 2017 2.070 2.098 2.041 2.060 75,704 +0.01(+0.47%)
Jun 28, 2017 2.022 2.098 2.013 2.051 70,375 +0.03(+1.42%)
Jun 27, 2017 2.051 2.051 2.003 2.022 42,472 -0.03(-1.40%)
Jun 26, 2017 2.003 2.060 2.003 2.051 76,927 +0.05(+2.38%)
Jun 23, 2017 1.994 2.041 1.955 2.003 193,215 -0.04(-1.87%)
Jun 22, 2017 2.079 2.079 2.041 2.041 49,136 -0.05(-2.28%)
Jun 21, 2017 2.098 2.137 2.060 2.089 87,872 -0.01(-0.45%)
Jun 20, 2017 2.089 2.098 2.070 2.098 45,941 +0.02(+0.92%)
Jun 19, 2017 2.070 2.089 2.070 2.079 20,266 +0.03(+1.40%)
Jun 16, 2017 2.079 2.098 2.051 2.051 49,466 -0.02(-0.92%)
Jun 15, 2017 2.051 2.089 2.051 2.070 23,587 +0.00(+0.00%)
Jun 14, 2017 2.060 2.098 2.051 2.070 38,912 +0.02(+0.93%)
Jun 13, 2017 2.051 2.098 2.051 2.051 39,672 -0.01(-0.46%)
Jun 12, 2017 2.060 2.079 2.051 2.060 89,546 -0.05(-2.26%)
Jun 09, 2017 2.089 2.137 2.079 2.108 62,391 +0.01(+0.45%)
Jun 08, 2017 2.098 2.146 2.070 2.098 166,141 +0.03(+1.38%)
Jun 07, 2017 2.079 2.127 2.051 2.070 58,612 -0.02(-0.91%)
Jun 06, 2017 2.146 2.165 2.051 2.089 79,867 -0.09(-3.95%)
Jun 05, 2017 2.203 2.280 2.156 2.175 120,983 +0.00(+0.00%)
Jun 02, 2017 2.108 2.213 2.108 2.175 232,402 +0.08(+3.64%)
Jun 01, 2017 2.098 2.118 2.051 2.098 192,599 +0.00(+0.00%)
May 31, 2017 2.032 2.118 2.025 2.098 107,686 +0.06(+2.80%)
May 30, 2017 2.022 2.070 2.022 2.041 79,566 -0.01(-0.47%)
May 26, 2017 2.079 2.098 2.013 2.051 76,849 -0.03(-1.38%)
May 25, 2017 2.070 2.146 2.060 2.079 71,578 -0.04(-1.80%)
May 24, 2017 2.127 2.156 2.079 2.118 67,067 +0.00(+0.00%)
May 23, 2017 2.118 2.137 2.098 2.118 85,999 +0.02(+0.91%)
May 22, 2017 2.070 2.137 2.051 2.098 96,978 +0.02(+0.92%)
May 19, 2017 2.013 2.089 2.013 2.079 146,152 +0.08(+3.81%)
May 18, 2017 1.955 2.060 1.927 2.003 108,078 +0.03(+1.45%)
May 17, 2017 1.984 2.032 1.917 1.974 240,404 -0.03(-1.43%)
May 16, 2017 2.041 2.098 1.994 2.003 407,061 -0.04(-1.87%)
May 15, 2017 2.137 2.151 2.013 2.041 199,071 -0.10(-4.46%)
May 12, 2017 2.137 2.203 2.108 2.137 163,178 +0.00(+0.00%)
May 11, 2017 2.137 2.146 2.089 2.137 121,305 -0.02(-0.88%)
May 10, 2017 2.156 2.270 2.099 2.156 131,764 -0.02(-0.88%)
May 09, 2017 2.051 2.184 2.013 2.175 236,159 +0.11(+5.56%)
May 08, 2017 2.051 2.089 2.025 2.060 192,099 -0.02(-0.92%)
May 05, 2017 2.118 2.118 1.927 2.079 368,553 -0.03(-1.36%)
May 04, 2017 2.270 2.287 2.041 2.108 322,357 -0.15(-6.75%)
May 03, 2017 2.346 2.375 2.251 2.261 149,114 -0.07(-2.87%)
May 02, 2017 2.242 2.337 2.222 2.327 126,111 +0.07(+2.95%)
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.