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 (%)
Jan 31, 2018 2.127 2.222 2.079 2.213 67,718 +0.11(+5.45%)
Jan 30, 2018 2.156 2.164 2.051 2.098 164,290 -0.07(-3.08%)
Jan 29, 2018 2.222 2.234 2.146 2.165 99,936 -0.05(-2.37%)
Jan 26, 2018 2.203 2.251 2.147 2.218 52,980 +0.01(+0.65%)
Jan 25, 2018 2.318 2.318 2.203 2.203 90,910 -0.10(-4.15%)
Jan 24, 2018 2.270 2.308 2.242 2.299 91,612 +0.03(+1.26%)
Jan 23, 2018 2.385 2.413 2.232 2.270 205,560 -0.10(-4.42%)
Jan 22, 2018 2.394 2.406 2.337 2.375 155,792 +0.00(+0.00%)
Jan 19, 2018 2.346 2.399 2.346 2.375 159,503 +0.02(+0.81%)
Jan 18, 2018 2.413 2.413 2.337 2.356 132,201 -0.08(-3.14%)
Jan 17, 2018 2.451 2.451 2.385 2.432 137,969 -0.01(-0.39%)
Jan 16, 2018 2.451 2.480 2.404 2.442 160,948 -0.04(-1.54%)
Jan 12, 2018 2.480 2.480 2.480 0 +0.03(+1.17%)
Jan 11, 2018 2.442 2.470 2.375 2.451 95,223 +0.03(+1.18%)
Jan 10, 2018 2.404 2.480 2.386 2.423 227,078 +0.02(+0.79%)
Jan 09, 2018 2.375 2.480 2.337 2.404 348,476 +0.02(+0.80%)
Jan 08, 2018 2.423 2.423 2.337 2.385 133,867 -0.07(-2.72%)
Jan 05, 2018 2.509 2.509 2.394 2.451 146,487 -0.06(-2.28%)
Jan 04, 2018 2.575 2.585 2.470 2.509 133,036 -0.04(-1.50%)
Jan 03, 2018 2.470 2.575 2.423 2.547 191,732 +0.10(+3.89%)
Jan 02, 2018 2.566 2.566 2.432 2.451 241,543 -0.10(-4.10%)
Dec 29, 2017 2.556 2.556 2.556 0 -0.09(-3.25%)
Dec 28, 2017 2.671 2.671 2.623 2.642 182,496 -0.03(-1.07%)
Dec 27, 2017 2.699 2.718 2.623 2.671 109,063 -0.04(-1.41%)
Dec 26, 2017 2.747 2.766 2.709 2.709 463,071 -0.04(-1.39%)
Dec 22, 2017 2.623 2.776 2.623 2.747 580,954 +0.10(+3.97%)
Dec 21, 2017 2.661 2.661 2.556 2.642 537,415 -0.03(-1.07%)
Dec 20, 2017 2.709 2.738 2.607 2.671 442,161 -0.02(-0.71%)
Dec 19, 2017 2.680 2.694 2.575 2.690 423,052 +0.02(+0.71%)
Dec 18, 2017 2.451 2.699 2.451 2.671 923,912 +0.20(+8.11%)
Dec 15, 2017 2.385 2.470 2.385 2.470 278,074 +0.08(+3.19%)
Dec 14, 2017 2.404 2.442 2.385 2.394 222,523 -0.03(-1.18%)
Dec 13, 2017 2.289 2.423 2.251 2.423 405,013 +0.14(+6.28%)
Dec 12, 2017 2.242 2.327 2.194 2.280 273,904 +0.04(+1.70%)
Dec 11, 2017 2.118 2.280 2.108 2.242 440,629 +0.11(+5.38%)
Dec 08, 2017 2.051 2.137 2.045 2.127 180,456 +0.08(+3.96%)
Dec 07, 2017 2.013 2.051 1.984 2.046 189,682 +0.02(+1.18%)
Dec 06, 2017 1.965 2.022 1.965 2.022 117,193 +0.04(+1.92%)
Dec 05, 2017 1.946 1.984 1.946 1.984 292,441 +0.03(+1.46%)
Dec 04, 2017 1.965 1.994 1.955 1.955 77,808 -0.01(-0.49%)
Dec 01, 2017 1.994 2.003 1.955 1.965 110,419 -0.03(-1.44%)
Nov 30, 2017 2.013 2.022 1.989 1.994 120,014 -0.03(-1.41%)
Nov 29, 2017 2.022 2.041 1.946 2.022 267,488 -0.01(-0.47%)
Nov 28, 2017 2.022 2.041 2.004 2.032 68,933 +0.00(+0.00%)
Nov 27, 2017 2.032 2.042 2.023 2.032 164,630 +0.00(+0.00%)
Nov 24, 2017 2.051 2.060 2.022 2.032 51,600 -0.02(-1.16%)
Nov 22, 2017 2.051 2.079 2.051 2.056 122,258 +0.00(+0.23%)
Nov 21, 2017 2.051 2.079 2.051 2.051 60,309 +0.00(+0.00%)
Nov 20, 2017 2.032 2.075 2.032 2.051 109,579 +0.01(+0.47%)
Nov 17, 2017 2.041 2.051 2.013 2.041 74,005 +0.01(+0.47%)
Nov 16, 2017 2.051 2.079 2.008 2.032 100,790 -0.01(-0.47%)
Nov 15, 2017 2.032 2.075 2.003 2.041 138,213 -0.02(-0.93%)
Nov 14, 2017 2.060 2.079 2.032 2.060 92,899 -0.02(-0.92%)
Nov 13, 2017 2.060 2.098 2.060 2.079 100,747 -0.01(-0.46%)
Nov 10, 2017 2.051 2.108 2.046 2.089 104,619 +0.02(+1.15%)
Nov 09, 2017 2.060 2.146 1.965 2.065 117,732 -0.09(-4.20%)
Nov 08, 2017 2.089 2.184 1.974 2.156 442,398 -0.08(-3.42%)
Nov 07, 2017 2.318 2.318 2.175 2.232 217,823 -0.08(-3.31%)
Nov 06, 2017 2.337 2.356 2.261 2.308 125,793 -0.06(-2.42%)
Nov 03, 2017 2.356 2.385 2.356 2.366 63,248 -0.02(-0.80%)
Nov 02, 2017 2.432 2.432 2.366 2.385 140,862 +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.