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, 2015 2.060 2.089 2.032 2.060 53,976 +0.01(+0.47%)
Jul 30, 2015 2.032 2.079 2.003 2.051 89,792 -0.01(-0.46%)
Jul 29, 2015 1.908 2.089 1.908 2.060 201,443 +0.15(+8.00%)
Jul 28, 2015 1.917 1.955 1.898 1.908 128,597 -0.01(-0.50%)
Jul 27, 2015 1.879 1.936 1.803 1.917 148,379 +0.01(+0.50%)
Jul 24, 2015 1.936 1.946 1.889 1.908 131,783 -0.03(-1.48%)
Jul 23, 2015 2.051 2.089 1.927 1.936 184,812 -0.12(-6.02%)
Jul 22, 2015 2.146 2.146 2.022 2.060 141,617 -0.09(-4.00%)
Jul 21, 2015 2.118 2.175 2.089 2.146 94,381 +0.00(+0.00%)
Jul 20, 2015 2.184 2.184 2.070 2.146 997,667 -0.04(-1.75%)
Jul 17, 2015 2.137 2.194 2.089 2.184 77,640 +0.06(+2.69%)
Jul 16, 2015 2.156 2.203 2.127 2.127 79,904 -0.01(-0.45%)
Jul 15, 2015 2.041 2.194 2.041 2.137 411,474 +0.04(+1.82%)
Jul 14, 2015 2.041 2.108 2.041 2.098 96,920 +0.04(+1.85%)
Jul 13, 2015 2.089 2.089 2.032 2.060 420,608 +0.00(+0.00%)
Jul 10, 2015 2.070 2.127 2.032 2.060 335,131 +0.01(+0.47%)
Jul 09, 2015 2.022 2.122 2.022 2.051 276,461 +0.05(+2.38%)
Jul 08, 2015 2.032 2.075 2.003 2.003 197,524 -0.07(-3.23%)
Jul 07, 2015 2.098 2.137 2.060 2.070 106,707 -0.07(-3.13%)
Jul 06, 2015 2.165 2.165 2.060 2.137 229,218 -0.06(-2.61%)
Jul 02, 2015 2.251 2.194 2.194 2.194 230,854 -0.07(-2.95%)
Jul 01, 2015 2.280 2.299 2.261 2.261 135,750 -0.03(-1.25%)
Jun 30, 2015 2.299 2.308 2.242 2.289 164,425 +0.02(+0.84%)
Jun 29, 2015 2.280 2.375 2.242 2.270 286,751 -0.02(-0.83%)
Jun 26, 2015 2.385 2.394 2.289 2.289 146,624 -0.10(-4.38%)
Jun 25, 2015 2.337 2.404 2.337 2.394 135,396 +0.04(+1.62%)
Jun 24, 2015 2.432 2.451 2.327 2.356 167,918 -0.07(-2.76%)
Jun 23, 2015 2.385 2.442 2.385 2.423 215,326 +0.04(+1.60%)
Jun 22, 2015 2.356 2.413 2.346 2.385 316,631 +0.01(+0.40%)
Jun 19, 2015 2.404 2.461 2.375 2.375 532,984 -0.01(-0.40%)
Jun 18, 2015 2.280 2.404 2.280 2.385 813,505 +0.10(+4.17%)
Jun 17, 2015 2.299 2.299 2.280 2.289 225,407 +0.00(+0.00%)
Jun 16, 2015 2.270 2.299 2.261 2.289 247,148 +0.01(+0.42%)
Jun 15, 2015 2.280 2.289 2.270 2.280 206,460 -0.01(-0.42%)
Jun 12, 2015 2.261 2.299 2.242 2.289 217,289 +0.00(+0.00%)
Jun 11, 2015 2.289 2.308 2.270 2.289 775,526 +0.00(+0.00%)
Jun 10, 2015 2.270 2.308 2.261 2.289 553,270 +0.02(+0.84%)
Jun 09, 2015 2.308 2.308 2.261 2.270 292,295 -0.04(-1.65%)
Jun 08, 2015 2.280 2.308 2.261 2.308 293,808 +0.00(+0.00%)
Jun 05, 2015 2.299 2.299 2.270 2.308 205,589 +0.02(+0.83%)
Jun 04, 2015 2.289 2.327 2.261 2.289 455,618 -0.02(-0.83%)
Jun 03, 2015 2.299 2.308 2.256 2.308 387,453 +0.01(+0.42%)
Jun 02, 2015 2.299 2.308 2.265 2.299 329,996 -0.01(-0.41%)
Jun 01, 2015 2.280 2.308 2.194 2.308 390,698 +0.00(+0.00%)
May 29, 2015 2.318 2.327 2.213 2.308 372,498 -0.01(-0.41%)
May 28, 2015 2.308 2.318 2.261 2.318 277,337 +0.01(+0.41%)
May 27, 2015 2.318 2.318 2.261 2.308 314,846 +0.00(+0.00%)
May 26, 2015 2.308 2.318 2.270 2.308 227,483 +0.00(+0.00%)
May 22, 2015 2.280 2.308 2.308 2.308 321,225 +0.01(+0.42%)
May 21, 2015 2.308 2.327 2.251 2.299 306,610 +0.01(+0.42%)
May 20, 2015 2.327 2.327 2.270 2.289 243,444 -0.04(-1.64%)
May 19, 2015 2.280 2.337 2.261 2.327 320,320 +0.04(+1.67%)
May 18, 2015 2.280 2.308 2.261 2.289 391,637 +0.01(+0.42%)
May 15, 2015 2.261 2.308 2.261 2.280 267,795 +0.03(+1.27%)
May 14, 2015 2.289 2.289 2.213 2.251 424,591 -0.03(-1.25%)
May 13, 2015 2.270 2.299 2.251 2.280 214,128 -0.01(-0.42%)
May 12, 2015 2.289 2.318 2.232 2.289 340,180 +0.00(+0.00%)
May 11, 2015 2.346 2.366 2.280 2.289 1,001,403 +0.03(+1.27%)
May 08, 2015 2.242 2.308 2.098 2.261 1,007,952 +0.12(+5.80%)
May 07, 2015 2.242 2.270 2.032 2.137 329,149 -0.02(-0.88%)
May 06, 2015 2.156 2.184 2.098 2.156 240,025 -0.02(-0.88%)
May 05, 2015 2.222 2.222 2.108 2.175 311,525 -0.03(-1.30%)
May 04, 2015 2.146 2.242 2.146 2.203 329,879 +0.01(+0.43%)
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.