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 30, 2020 2.050 2.055 1.980 2.000 211,494 -0.05(-2.44%)
Sep 29, 2020 1.950 2.050 1.939 2.050 145,770 +0.09(+4.59%)
Sep 28, 2020 1.930 2.000 1.930 1.960 129,731 +0.03(+1.55%)
Sep 25, 2020 1.990 2.020 1.880 1.930 349,900 -0.07(-3.50%)
Sep 24, 2020 2.040 2.050 1.990 2.000 166,977 -0.06(-2.91%)
Sep 23, 2020 2.130 2.130 2.020 2.060 309,063 -0.06(-2.83%)
Sep 22, 2020 2.150 2.150 2.075 2.120 275,084 -0.03(-1.40%)
Sep 21, 2020 2.200 2.200 2.110 2.150 207,113 -0.10(-4.66%)
Sep 18, 2020 2.170 2.270 2.110 2.255 394,300 +0.12(+5.87%)
Sep 17, 2020 2.190 2.200 2.120 2.130 145,713 -0.07(-3.18%)
Sep 16, 2020 2.180 2.220 2.160 2.200 149,083 +0.03(+1.38%)
Sep 15, 2020 2.170 2.220 2.170 2.170 97,334 +0.02(+0.93%)
Sep 14, 2020 2.160 2.160 2.120 2.150 140,327 -0.01(-0.46%)
Sep 11, 2020 2.250 2.250 2.150 2.160 105,600 -0.07(-3.14%)
Sep 10, 2020 2.250 2.250 2.210 2.230 62,945 -0.02(-0.67%)
Sep 09, 2020 2.280 2.300 2.120 2.245 202,487 -0.00(-0.22%)
Sep 08, 2020 2.260 2.260 2.200 2.250 111,801 -0.02(-0.88%)
Sep 04, 2020 2.280 2.280 2.235 2.270 203,800 +0.00(+0.00%)
Sep 03, 2020 2.310 2.310 2.250 2.270 112,391 -0.04(-1.73%)
Sep 02, 2020 2.260 2.315 2.250 2.310 335,617 +0.04(+1.76%)
Sep 01, 2020 2.230 2.270 2.230 2.270 136,234 +0.03(+1.34%)
Aug 31, 2020 2.280 2.296 2.235 2.240 162,952 -0.05(-2.18%)
Aug 28, 2020 2.280 2.290 2.260 2.290 106,800 +0.00(+0.00%)
Aug 27, 2020 2.310 2.310 2.260 2.290 117,180 +0.01(+0.44%)
Aug 26, 2020 2.300 2.320 2.260 2.280 168,640 +0.00(+0.00%)
Aug 25, 2020 2.220 2.290 2.220 2.280 284,182 +0.08(+3.64%)
Aug 24, 2020 2.180 2.202 2.170 2.200 153,934 +0.03(+1.38%)
Aug 21, 2020 2.190 2.190 2.130 2.170 366,400 -0.02(-0.91%)
Aug 20, 2020 2.220 2.230 2.170 2.190 224,906 -0.03(-1.35%)
Aug 19, 2020 2.260 2.280 2.210 2.220 122,983 -0.04(-1.77%)
Aug 18, 2020 2.300 2.300 2.230 2.260 157,037 -0.03(-1.31%)
Aug 17, 2020 2.300 2.300 2.100 2.290 374,860 +0.03(+1.33%)
Aug 14, 2020 2.250 2.270 2.223 2.260 158,200 +0.00(+0.00%)
Aug 13, 2020 2.270 2.280 2.230 2.260 205,902 +0.01(+0.44%)
Aug 12, 2020 2.310 2.335 2.220 2.250 229,819 -0.03(-1.32%)
Aug 11, 2020 2.330 2.350 2.260 2.280 159,610 -0.04(-1.72%)
Aug 10, 2020 2.350 2.360 2.290 2.320 252,774 -0.01(-0.43%)
Aug 07, 2020 2.300 2.386 2.290 2.330 252,700 +0.03(+1.30%)
Aug 06, 2020 2.430 2.430 2.290 2.300 201,737 -0.10(-4.17%)
Aug 05, 2020 2.330 2.400 2.270 2.400 309,828 +0.09(+3.90%)
Aug 04, 2020 2.290 2.340 2.230 2.310 212,701 +0.03(+1.32%)
Aug 03, 2020 2.270 2.360 2.260 2.280 212,097 +0.00(+0.00%)
Jul 31, 2020 2.350 2.350 2.260 2.280 300,200 -0.04(-1.72%)
Jul 30, 2020 2.230 2.370 2.210 2.320 289,705 +0.05(+2.20%)
Jul 29, 2020 2.280 2.305 2.240 2.270 213,367 +0.00(+0.00%)
Jul 28, 2020 2.310 2.320 2.240 2.270 180,207 -0.06(-2.58%)
Jul 27, 2020 2.310 2.380 2.270 2.330 176,374 +0.00(+0.00%)
Jul 24, 2020 2.280 2.345 2.260 2.330 271,100 -0.01(-0.43%)
Jul 23, 2020 2.410 2.420 2.310 2.340 247,237 -0.08(-3.31%)
Jul 22, 2020 2.460 2.460 2.400 2.420 238,253 -0.06(-2.42%)
Jul 21, 2020 2.460 2.548 2.460 2.480 214,305 +0.01(+0.40%)
Jul 20, 2020 2.520 2.540 2.440 2.470 216,655 -0.06(-2.37%)
Jul 17, 2020 2.570 2.580 2.510 2.530 211,200 -0.04(-1.56%)
Jul 16, 2020 2.670 2.690 2.530 2.570 257,820 -0.12(-4.46%)
Jul 15, 2020 2.630 2.700 2.590 2.690 1,295,089 +0.09(+3.46%)
Jul 14, 2020 2.550 2.650 2.510 2.600 247,171 +0.08(+3.17%)
Jul 13, 2020 2.610 2.635 2.510 2.520 207,458 -0.09(-3.45%)
Jul 10, 2020 2.630 2.650 2.560 2.610 165,300 -0.02(-0.76%)
Jul 09, 2020 2.660 2.680 2.520 2.630 985,307 -0.06(-2.23%)
Jul 08, 2020 2.670 2.700 2.610 2.690 463,001 +0.04(+1.51%)
Jul 07, 2020 2.680 2.700 2.650 2.650 459,014 -0.05(-1.85%)
Jul 06, 2020 2.770 2.770 2.620 2.700 658,123 +0.00(+0.00%)
Jul 02, 2020 2.720 2.800 2.690 2.700 318,400 +0.01(+0.37%)
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.