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 (%)
Apr 30, 2010 6.441 6.656 6.418 6.587 2,381,069 +0.25(+3.88%)
Apr 29, 2010 6.449 6.449 6.325 6.341 480,474 -0.08(-1.20%)
Apr 28, 2010 6.349 6.441 6.325 6.418 634,032 +0.09(+1.46%)
Apr 27, 2010 6.410 6.410 6.318 6.325 685,093 -0.08(-1.32%)
Apr 26, 2010 6.418 6.449 6.372 6.410 601,003 +0.03(+0.48%)
Apr 23, 2010 6.333 6.387 6.318 6.379 579,763 +0.06(+0.97%)
Apr 22, 2010 6.125 6.341 6.125 6.318 883,138 +0.12(+1.99%)
Apr 21, 2010 6.248 6.256 6.156 6.195 636,002 -0.02(-0.25%)
Apr 20, 2010 6.172 6.233 6.125 6.210 638,248 +0.05(+0.88%)
Apr 19, 2010 6.133 6.202 6.095 6.156 376,333 +0.01(+0.13%)
Apr 16, 2010 6.287 6.302 6.141 6.148 875,524 -0.13(-2.08%)
Apr 15, 2010 6.302 6.341 6.256 6.279 479,254 -0.02(-0.37%)
Apr 14, 2010 6.287 6.349 6.272 6.302 199,589 +0.02(+0.37%)
Apr 13, 2010 6.256 6.279 6.233 6.279 228,849 +0.03(+0.49%)
Apr 12, 2010 6.248 6.272 6.202 6.248 332,470 +0.02(+0.25%)
Apr 09, 2010 6.248 6.279 6.218 6.233 312,913 +0.01(+0.12%)
Apr 08, 2010 6.156 6.233 6.141 6.225 326,700 +0.06(+1.00%)
Apr 07, 2010 6.187 6.233 6.156 6.164 297,677 -0.06(-0.99%)
Apr 06, 2010 6.125 6.241 6.095 6.225 488,505 +0.09(+1.51%)
Apr 05, 2010 6.210 6.256 6.095 6.133 1,015,266 -0.08(-1.24%)
Apr 01, 2010 6.241 6.210 6.210 6.210 422,990 -0.04(-0.62%)
Mar 31, 2010 6.164 6.333 6.156 6.248 538,929 +0.00(+0.00%)
Mar 30, 2010 6.325 6.349 6.225 6.248 595,543 -0.05(-0.85%)
Mar 29, 2010 6.333 6.433 6.222 6.302 507,444 -0.03(-0.55%)
Mar 26, 2010 6.375 6.427 6.322 6.337 767,036 +0.01(+0.12%)
Mar 25, 2010 6.389 6.420 6.322 6.330 498,017 -0.02(-0.35%)
Mar 24, 2010 6.442 6.442 6.345 6.352 642,992 -0.09(-1.40%)
Mar 23, 2010 6.442 6.502 6.375 6.442 665,768 +0.04(+0.59%)
Mar 22, 2010 6.217 6.449 6.187 6.404 792,191 +0.13(+2.03%)
Mar 19, 2010 6.449 6.449 6.255 6.277 961,551 -0.17(-2.67%)
Mar 18, 2010 6.345 6.464 6.337 6.449 657,823 +0.08(+1.30%)
Mar 17, 2010 6.449 6.517 6.345 6.367 689,190 -0.06(-0.93%)
Mar 16, 2010 6.404 6.434 6.345 6.427 532,219 +0.03(+0.47%)
Mar 15, 2010 6.322 6.419 6.210 6.397 876,365 +0.16(+2.52%)
Mar 12, 2010 6.277 6.277 6.202 6.240 329,808 -0.04(-0.72%)
Mar 11, 2010 6.172 6.292 6.112 6.285 517,332 +0.07(+1.21%)
Mar 10, 2010 6.464 6.509 6.146 6.210 1,271,476 -0.27(-4.17%)
Mar 09, 2010 6.142 6.487 6.135 6.479 2,197,148 +0.34(+5.49%)
Mar 08, 2010 5.790 6.168 5.782 6.142 1,978,849 +0.37(+6.50%)
Mar 05, 2010 5.587 5.767 5.565 5.767 1,133,124 +0.18(+3.22%)
Mar 04, 2010 5.580 5.610 5.520 5.587 448,176 +0.04(+0.81%)
Mar 03, 2010 5.460 5.557 5.415 5.542 648,565 +0.10(+1.93%)
Mar 02, 2010 5.400 5.505 5.385 5.437 856,584 +0.03(+0.55%)
Mar 01, 2010 5.482 5.512 5.392 5.407 675,401 -0.04(-0.69%)
Feb 26, 2010 5.482 5.482 5.392 5.445 496,697 -0.02(-0.41%)
Feb 25, 2010 5.497 5.497 5.400 5.467 636,743 -0.06(-1.09%)
Feb 24, 2010 5.565 5.587 5.520 5.527 241,187 -0.01(-0.14%)
Feb 23, 2010 5.557 5.587 5.512 5.535 402,154 -0.01(-0.27%)
Feb 22, 2010 5.565 5.591 5.497 5.550 344,209 -0.01(-0.13%)
Feb 19, 2010 5.580 5.580 5.475 5.557 553,698 -0.04(-0.80%)
Feb 18, 2010 5.460 5.610 5.460 5.602 589,151 +0.12(+2.19%)
Feb 17, 2010 5.355 5.497 5.325 5.482 768,229 +0.16(+3.10%)
Feb 16, 2010 5.182 5.340 5.152 5.317 1,197,605 +0.18(+3.50%)
Feb 12, 2010 5.205 5.137 5.137 5.137 873,135 -0.08(-1.44%)
Feb 11, 2010 5.152 5.220 5.115 5.212 518,083 +0.08(+1.46%)
Feb 10, 2010 5.137 5.220 5.100 5.137 741,814 -0.02(-0.44%)
Feb 09, 2010 5.190 5.235 5.092 5.160 826,045 +0.03(+0.58%)
Feb 08, 2010 5.355 5.377 5.130 5.130 1,366,971 -0.19(-3.66%)
Feb 05, 2010 5.542 5.565 5.250 5.325 1,685,853 -0.19(-3.40%)
Feb 04, 2010 5.835 5.835 5.505 5.512 1,628,728 -0.37(-6.25%)
Feb 03, 2010 5.940 6.060 5.880 5.880 501,579 -0.06(-1.01%)
Feb 02, 2010 6.022 6.037 5.940 5.940 962,419 -0.06(-1.00%)
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.