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, 2019 1.784 1.860 1.765 1.765 71,463 +0.00(+0.00%)
Jul 30, 2019 1.755 1.850 1.755 1.765 80,040 -0.02(-1.07%)
Jul 29, 2019 1.889 1.889 1.784 1.784 99,610 -0.07(-3.61%)
Jul 26, 2019 1.841 1.879 1.822 1.850 68,669 +0.00(+0.00%)
Jul 25, 2019 1.812 1.860 1.812 1.850 82,031 +0.02(+1.04%)
Jul 24, 2019 1.793 1.850 1.793 1.831 62,367 +0.03(+1.59%)
Jul 23, 2019 1.812 1.831 1.784 1.803 51,439 -0.02(-1.05%)
Jul 22, 2019 1.812 1.850 1.784 1.822 134,113 +0.04(+2.14%)
Jul 19, 2019 1.697 1.793 1.697 1.784 57,451 +0.05(+2.75%)
Jul 18, 2019 1.717 1.746 1.679 1.736 53,761 +0.02(+1.11%)
Jul 17, 2019 1.726 1.784 1.717 1.717 74,160 -0.03(-1.64%)
Jul 16, 2019 1.736 1.765 1.717 1.746 54,433 +0.01(+0.55%)
Jul 15, 2019 1.688 1.736 1.688 1.736 49,817 +0.04(+2.25%)
Jul 12, 2019 1.717 1.726 1.698 1.698 84,709 -0.02(-1.11%)
Jul 11, 2019 1.669 1.726 1.660 1.717 83,182 +0.07(+4.05%)
Jul 10, 2019 1.641 1.697 1.622 1.650 88,072 +0.01(+0.58%)
Jul 09, 2019 1.669 1.698 1.631 1.641 62,711 -0.01(-0.58%)
Jul 08, 2019 1.622 1.669 1.622 1.650 74,833 +0.04(+2.37%)
Jul 05, 2019 1.612 1.688 1.612 1.612 63,217 +0.01(+0.60%)
Jul 03, 2019 1.612 1.631 1.602 1.602 36,903 +0.00(+0.00%)
Jul 02, 2019 1.602 1.650 1.602 1.602 62,506 -0.01(-0.59%)
Jul 01, 2019 1.641 1.641 1.612 1.612 143,267 -0.02(-1.17%)
Jun 28, 2019 1.669 1.669 1.622 1.631 76,532 -0.03(-1.72%)
Jun 27, 2019 1.622 1.674 1.622 1.660 146,720 +0.06(+3.57%)
Jun 26, 2019 1.602 1.660 1.602 1.602 54,019 +0.00(+0.00%)
Jun 25, 2019 1.612 1.642 1.602 1.602 46,635 -0.01(-0.59%)
Jun 24, 2019 1.622 1.661 1.602 1.612 61,596 -0.01(-0.59%)
Jun 21, 2019 1.707 1.717 1.622 1.622 86,806 +0.02(+1.19%)
Jun 20, 2019 1.602 1.641 1.602 1.602 67,611 +0.00(+0.00%)
Jun 19, 2019 1.622 1.660 1.602 1.602 31,193 -0.02(-1.18%)
Jun 18, 2019 1.660 1.717 1.602 1.622 75,034 -0.04(-2.58%)
Jun 17, 2019 1.717 1.717 1.650 1.664 153,173 -0.03(-1.97%)
Jun 14, 2019 1.545 1.707 1.545 1.698 151,072 +0.13(+8.54%)
Jun 13, 2019 1.583 1.594 1.555 1.564 29,892 -0.01(-0.61%)
Jun 12, 2019 1.602 1.612 1.536 1.574 246,319 -0.04(-2.37%)
Jun 11, 2019 1.612 1.612 1.602 1.612 44,180 +0.01(+0.60%)
Jun 10, 2019 1.602 1.612 1.602 1.602 58,696 +0.00(+0.00%)
Jun 07, 2019 1.602 1.612 1.602 1.602 17,088 +0.00(+0.00%)
Jun 06, 2019 1.612 1.612 1.602 1.602 35,122 -0.00(-0.30%)
Jun 05, 2019 1.602 1.612 1.602 1.607 9,410 +0.00(+0.30%)
Jun 04, 2019 1.622 1.622 1.602 1.602 13,370 -0.02(-1.18%)
Jun 03, 2019 1.564 1.622 1.555 1.622 58,347 +0.05(+3.03%)
May 31, 2019 1.574 1.593 1.569 1.574 24,637 +0.00(+0.00%)
May 30, 2019 1.583 1.612 1.574 1.574 13,431 +0.00(+0.00%)
May 29, 2019 1.622 1.622 1.545 1.574 152,787 -0.05(-3.23%)
May 28, 2019 1.650 1.660 1.612 1.626 27,022 -0.02(-1.44%)
May 24, 2019 1.641 1.660 1.641 1.650 39,629 +0.01(+0.58%)
May 23, 2019 1.612 1.650 1.602 1.641 53,663 +0.02(+1.18%)
May 22, 2019 1.612 1.641 1.612 1.622 25,469 -0.01(-0.58%)
May 21, 2019 1.622 1.631 1.612 1.631 77,220 +0.01(+0.59%)
May 20, 2019 1.622 1.631 1.602 1.622 50,986 -0.01(-0.58%)
May 17, 2019 1.602 1.631 1.602 1.631 49,798 +0.01(+0.59%)
May 16, 2019 1.622 1.641 1.612 1.622 30,244 +0.00(+0.00%)
May 15, 2019 1.641 1.650 1.622 1.622 44,176 -0.04(-2.30%)
May 14, 2019 1.669 1.679 1.641 1.660 48,302 +0.00(+0.00%)
May 13, 2019 1.669 1.679 1.641 1.660 63,859 -0.05(-2.79%)
May 10, 2019 1.660 1.717 1.652 1.707 42,250 +0.04(+2.29%)
May 09, 2019 1.669 1.726 1.641 1.669 53,957 -0.06(-3.31%)
May 08, 2019 1.755 1.774 1.717 1.726 60,821 -0.05(-2.69%)
May 07, 2019 1.746 1.793 1.741 1.774 64,586 +0.02(+1.09%)
May 06, 2019 1.717 1.765 1.688 1.755 42,047 +0.00(+0.00%)
May 03, 2019 1.726 1.765 1.726 1.755 76,741 +0.02(+1.10%)
May 02, 2019 1.726 1.755 1.679 1.736 56,771 +0.00(+0.00%)
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.