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 (%)
Dec 31, 2019 1.679 1.700 1.679 1.688 113,854 +0.01(+0.57%)
Dec 30, 2019 1.679 1.707 1.669 1.679 45,347 -0.01(-0.57%)
Dec 27, 2019 1.698 1.717 1.669 1.688 61,016 -0.01(-0.84%)
Dec 26, 2019 1.698 1.707 1.669 1.703 64,829 +0.01(+0.85%)
Dec 24, 2019 1.669 1.688 1.669 1.688 10,274 +0.00(+0.00%)
Dec 23, 2019 1.717 1.717 1.660 1.688 247,500 -0.03(-1.67%)
Dec 20, 2019 1.717 1.736 1.669 1.717 76,112 +0.01(+0.56%)
Dec 19, 2019 1.688 1.726 1.674 1.707 60,820 +0.00(+0.00%)
Dec 18, 2019 1.717 1.724 1.660 1.707 120,227 +0.00(+0.00%)
Dec 17, 2019 1.717 1.717 1.698 1.707 103,771 +0.00(+0.00%)
Dec 16, 2019 1.679 1.707 1.641 1.707 220,476 +0.07(+4.07%)
Dec 13, 2019 1.641 1.650 1.626 1.641 118,467 -0.01(-0.58%)
Dec 12, 2019 1.612 1.672 1.612 1.650 176,970 +0.02(+1.17%)
Dec 11, 2019 1.622 1.631 1.612 1.631 123,591 +0.02(+1.18%)
Dec 10, 2019 1.612 1.631 1.612 1.612 165,458 +0.00(+0.00%)
Dec 09, 2019 1.612 1.622 1.607 1.612 31,612 -0.01(-0.59%)
Dec 06, 2019 1.612 1.641 1.602 1.622 45,080 +0.01(+0.59%)
Dec 05, 2019 1.631 1.650 1.593 1.612 166,647 -0.03(-1.74%)
Dec 04, 2019 1.622 1.650 1.622 1.641 24,332 +0.02(+1.18%)
Dec 03, 2019 1.650 1.650 1.593 1.622 31,588 +0.00(+0.00%)
Dec 02, 2019 1.688 1.710 1.595 1.622 101,438 -0.08(-4.49%)
Nov 29, 2019 1.688 1.698 1.669 1.698 31,870 +0.00(+0.24%)
Nov 27, 2019 1.679 1.717 1.679 1.694 121,403 +0.01(+0.33%)
Nov 26, 2019 1.688 1.698 1.669 1.688 170,314 -0.01(-0.56%)
Nov 25, 2019 1.707 1.707 1.689 1.698 40,760 -0.01(-0.56%)
Nov 22, 2019 1.723 1.723 1.669 1.707 51,790 -0.01(-0.56%)
Nov 21, 2019 1.726 1.755 1.698 1.717 29,812 -0.03(-1.64%)
Nov 20, 2019 1.784 1.812 1.736 1.746 75,223 -0.04(-2.14%)
Nov 19, 2019 1.726 1.793 1.726 1.784 65,068 +0.06(+3.31%)
Nov 18, 2019 1.660 1.726 1.660 1.726 152,930 +0.07(+4.02%)
Nov 15, 2019 1.707 1.717 1.612 1.660 104,314 -0.05(-2.79%)
Nov 14, 2019 1.726 1.736 1.707 1.707 23,636 -0.01(-0.83%)
Nov 13, 2019 1.707 1.736 1.707 1.722 39,481 +0.01(+0.84%)
Nov 12, 2019 1.726 1.746 1.574 1.707 60,909 -0.03(-1.65%)
Nov 11, 2019 1.698 1.736 1.671 1.736 124,664 +0.06(+3.41%)
Nov 08, 2019 1.679 1.698 1.660 1.679 44,661 +0.01(+0.57%)
Nov 07, 2019 1.660 1.693 1.526 1.669 260,561 +0.05(+2.94%)
Nov 06, 2019 1.679 1.679 1.602 1.622 13,856 -0.03(-1.73%)
Nov 05, 2019 1.583 1.669 1.574 1.650 124,582 +0.08(+4.85%)
Nov 04, 2019 1.574 1.593 1.564 1.574 24,973 +0.00(+0.00%)
Nov 01, 2019 1.564 1.583 1.545 1.574 25,475 +0.01(+0.61%)
Oct 31, 2019 1.536 1.564 1.536 1.564 40,468 +0.02(+1.23%)
Oct 30, 2019 1.536 1.564 1.536 1.545 24,496 +0.00(+0.00%)
Oct 29, 2019 1.555 1.564 1.526 1.545 20,559 -0.01(-0.61%)
Oct 28, 2019 1.555 1.564 1.536 1.555 32,451 -0.01(-0.61%)
Oct 25, 2019 1.564 1.574 1.564 1.564 23,483 +0.00(+0.00%)
Oct 24, 2019 1.574 1.593 1.564 1.564 38,528 -0.01(-0.61%)
Oct 23, 2019 1.574 1.593 1.555 1.574 44,153 +0.01(+0.61%)
Oct 22, 2019 1.583 1.583 1.555 1.564 33,795 -0.02(-1.20%)
Oct 21, 2019 1.583 1.593 1.574 1.583 24,773 +0.00(+0.00%)
Oct 18, 2019 1.593 1.605 1.574 1.583 74,330 -0.01(-0.60%)
Oct 17, 2019 1.602 1.611 1.593 1.593 12,669 -0.02(-1.18%)
Oct 16, 2019 1.583 1.612 1.574 1.612 44,525 +0.04(+2.42%)
Oct 15, 2019 1.564 1.588 1.564 1.574 21,454 +0.00(+0.30%)
Oct 14, 2019 1.574 1.583 1.564 1.569 27,505 -0.00(-0.30%)
Oct 11, 2019 1.574 1.593 1.574 1.574 18,661 +0.00(+0.00%)
Oct 10, 2019 1.574 1.593 1.574 1.574 36,092 -0.01(-0.60%)
Oct 09, 2019 1.612 1.612 1.574 1.583 19,292 +0.00(+0.00%)
Oct 08, 2019 1.583 1.612 1.583 1.583 9,393 -0.02(-1.19%)
Oct 07, 2019 1.593 1.631 1.583 1.602 36,656 +0.01(+0.60%)
Oct 04, 2019 1.602 1.612 1.574 1.593 21,911 +0.00(+0.00%)
Oct 03, 2019 1.622 1.631 1.593 1.593 56,872 -0.02(-1.18%)
Oct 02, 2019 1.622 1.650 1.612 1.612 71,230 -0.01(-0.59%)
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.