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 (%)
Sep 29, 2017 2.165 2.212 2.137 2.165 81,321 -0.01(-0.44%)
Sep 28, 2017 2.146 2.203 2.127 2.175 112,433 +0.02(+0.89%)
Sep 27, 2017 2.146 2.184 2.146 2.156 55,230 +0.00(+0.00%)
Sep 26, 2017 2.098 2.175 2.060 2.156 116,455 +0.08(+3.67%)
Sep 25, 2017 2.079 2.097 2.060 2.079 40,915 -0.02(-0.91%)
Sep 22, 2017 2.113 2.113 2.070 2.098 55,696 -0.02(-0.90%)
Sep 21, 2017 2.108 2.137 2.089 2.118 58,324 +0.00(+0.00%)
Sep 20, 2017 2.165 2.194 2.098 2.118 210,454 -0.05(-2.20%)
Sep 19, 2017 2.118 2.165 2.108 2.165 131,024 +0.06(+2.71%)
Sep 18, 2017 2.127 2.137 2.108 2.108 108,972 -0.02(-0.90%)
Sep 15, 2017 2.127 2.146 2.098 2.127 122,586 +0.00(+0.00%)
Sep 14, 2017 2.156 2.165 2.127 2.127 290,759 -0.02(-0.89%)
Sep 13, 2017 2.143 2.156 2.137 2.146 118,159 +0.00(+0.00%)
Sep 12, 2017 2.137 2.156 2.108 2.146 87,265 +0.03(+1.35%)
Sep 11, 2017 2.098 2.146 2.084 2.118 115,753 +0.05(+2.30%)
Sep 08, 2017 2.108 2.137 2.060 2.070 95,206 -0.03(-1.36%)
Sep 07, 2017 2.098 2.118 2.079 2.098 82,997 -0.05(-2.22%)
Sep 06, 2017 2.175 2.184 2.146 2.146 83,440 -0.05(-2.17%)
Sep 05, 2017 2.146 2.203 2.137 2.194 221,349 +0.03(+1.32%)
Sep 01, 2017 2.098 2.175 2.098 2.165 143,879 +0.07(+3.18%)
Aug 31, 2017 2.079 2.156 2.079 2.098 127,591 +0.01(+0.46%)
Aug 30, 2017 2.070 2.118 2.060 2.089 101,339 +0.01(+0.46%)
Aug 29, 2017 2.079 2.108 2.070 2.079 133,195 -0.02(-0.91%)
Aug 28, 2017 2.098 2.127 2.098 2.098 74,276 +0.00(+0.00%)
Aug 25, 2017 2.137 2.079 2.098 39,095 -0.01(-0.45%)
Aug 24, 2017 2.051 2.127 2.051 2.108 187,104 +0.06(+2.79%)
Aug 23, 2017 2.070 2.079 2.022 2.051 97,732 -0.01(-0.46%)
Aug 22, 2017 1.994 2.090 1.984 2.060 900,976 +0.07(+3.35%)
Aug 21, 2017 1.965 2.013 1.965 1.994 371,259 -0.01(-0.48%)
Aug 18, 2017 1.974 2.013 1.965 2.003 115,733 -0.01(-0.47%)
Aug 17, 2017 1.974 2.041 1.927 2.013 290,841 +0.01(+0.48%)
Aug 16, 2017 2.070 2.098 1.994 2.003 364,593 -0.08(-3.67%)
Aug 15, 2017 2.070 2.098 2.070 2.079 57,765 -0.01(-0.46%)
Aug 14, 2017 2.070 2.127 2.070 2.089 97,410 +0.00(+0.00%)
Aug 11, 2017 2.098 2.137 2.079 2.089 98,536 -0.03(-1.35%)
Aug 10, 2017 2.127 2.146 2.108 2.118 107,606 -0.02(-0.89%)
Aug 09, 2017 2.118 2.165 2.118 2.137 78,805 -0.01(-0.44%)
Aug 08, 2017 2.156 2.194 2.146 2.146 56,402 -0.03(-1.32%)
Aug 07, 2017 2.270 2.270 2.156 2.175 229,263 -0.08(-3.39%)
Aug 04, 2017 2.251 2.321 2.194 2.251 144,022 +0.01(+0.43%)
Aug 03, 2017 2.251 2.290 2.146 2.242 178,499 +0.02(+0.86%)
Aug 02, 2017 2.289 2.289 2.197 2.222 95,696 -0.05(-2.10%)
Aug 01, 2017 2.175 2.280 2.118 2.270 93,341 +0.12(+5.78%)
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%)
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.