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 29, 2016 1.698 1.726 1.689 1.726 14,642 +0.04(+2.26%)
Apr 28, 2016 1.726 1.726 1.679 1.688 238,556 -0.03(-1.67%)
Apr 27, 2016 1.698 1.726 1.698 1.717 21,996 +0.02(+1.12%)
Apr 26, 2016 1.717 1.746 1.674 1.698 40,562 -0.04(-2.20%)
Apr 25, 2016 1.717 1.755 1.698 1.736 57,838 +0.03(+1.68%)
Apr 22, 2016 1.755 1.793 1.669 1.707 72,559 -0.08(-4.28%)
Apr 21, 2016 1.792 1.803 1.726 1.784 11,417 -0.02(-1.06%)
Apr 20, 2016 1.774 1.812 1.774 1.803 31,599 +0.02(+1.24%)
Apr 19, 2016 1.765 1.822 1.765 1.781 40,981 +0.02(+0.91%)
Apr 18, 2016 1.755 1.803 1.746 1.765 174,567 -0.02(-1.07%)
Apr 15, 2016 1.765 1.841 1.755 1.784 31,003 +0.03(+1.63%)
Apr 14, 2016 1.831 1.850 1.747 1.755 16,974 -0.06(-3.16%)
Apr 13, 2016 1.822 1.850 1.793 1.812 20,915 -0.03(-1.55%)
Apr 12, 2016 1.812 1.875 1.793 1.841 112,100 +0.03(+1.58%)
Apr 11, 2016 1.812 1.822 1.765 1.812 65,361 +0.02(+1.06%)
Apr 08, 2016 1.784 1.803 1.734 1.793 33,107 +0.02(+1.08%)
Apr 07, 2016 1.755 1.803 1.726 1.774 67,553 +0.03(+1.64%)
Apr 06, 2016 1.784 1.793 1.712 1.746 48,897 -0.07(-3.68%)
Apr 05, 2016 1.746 1.812 1.707 1.812 89,167 +0.05(+2.70%)
Apr 04, 2016 1.784 1.812 1.698 1.765 200,987 -0.01(-0.54%)
Apr 01, 2016 1.688 1.812 1.679 1.774 129,515 +0.08(+4.49%)
Mar 31, 2016 1.765 1.784 1.698 1.698 174,951 -0.02(-1.11%)
Mar 30, 2016 1.631 1.736 1.622 1.717 161,292 +0.10(+5.88%)
Mar 29, 2016 1.574 1.641 1.574 1.622 122,734 +0.02(+1.19%)
Mar 28, 2016 1.593 1.622 1.583 1.602 47,931 +0.03(+1.82%)
Mar 24, 2016 1.536 1.574 1.574 1.574 76,427 +0.03(+1.85%)
Mar 23, 2016 1.583 1.602 1.526 1.545 151,584 -0.06(-3.57%)
Mar 22, 2016 1.544 1.612 1.536 1.602 67,543 +0.05(+3.07%)
Mar 21, 2016 1.545 1.555 1.517 1.555 85,338 -0.01(-0.61%)
Mar 18, 2016 1.602 1.641 1.488 1.564 529,247 -0.03(-1.80%)
Mar 17, 2016 1.631 1.650 1.593 1.593 78,188 -0.05(-2.91%)
Mar 16, 2016 1.641 1.679 1.593 1.641 79,896 -0.02(-1.15%)
Mar 15, 2016 1.660 1.707 1.583 1.660 84,120 -0.03(-1.70%)
Mar 14, 2016 1.669 1.707 1.631 1.688 113,761 +0.05(+3.21%)
Mar 11, 2016 1.631 1.669 1.631 1.636 60,887 +0.00(+0.29%)
Mar 10, 2016 1.622 1.650 1.574 1.631 126,368 +0.00(+0.00%)
Mar 09, 2016 1.631 1.669 1.622 1.631 53,544 -0.01(-0.58%)
Mar 08, 2016 1.688 1.707 1.622 1.641 111,111 -0.08(-4.44%)
Mar 07, 2016 1.707 1.746 1.688 1.717 74,072 -0.01(-0.55%)
Mar 04, 2016 1.717 1.746 1.698 1.726 95,893 +0.01(+0.56%)
Mar 03, 2016 1.669 1.746 1.660 1.717 252,626 +0.10(+5.88%)
Mar 02, 2016 1.507 1.622 1.507 1.622 83,956 +0.10(+6.25%)
Mar 01, 2016 1.536 1.555 1.517 1.526 14,444 -0.01(-0.62%)
Feb 29, 2016 1.507 1.555 1.498 1.536 60,507 +0.01(+0.63%)
Feb 26, 2016 1.440 1.526 1.439 1.526 84,688 +0.10(+7.38%)
Feb 25, 2016 1.421 1.478 1.383 1.421 40,610 -0.01(-0.67%)
Feb 24, 2016 1.374 1.507 1.374 1.431 69,113 +0.06(+4.17%)
Feb 23, 2016 1.469 1.469 1.326 1.374 113,710 -0.09(-5.88%)
Feb 22, 2016 1.409 1.459 1.409 1.459 99,580 +0.02(+1.32%)
Feb 19, 2016 1.412 1.459 1.393 1.440 65,083 -0.01(-0.66%)
Feb 18, 2016 1.402 1.450 1.402 1.450 28,557 +0.04(+2.70%)
Feb 17, 2016 1.383 1.467 1.316 1.412 163,832 +0.03(+2.07%)
Feb 16, 2016 1.345 1.412 1.345 1.383 77,676 +0.02(+1.40%)
Feb 12, 2016 1.393 1.364 1.364 1.364 83,451 -0.03(-2.06%)
Feb 11, 2016 1.364 1.459 1.364 1.393 30,676 +0.00(+0.00%)
Feb 10, 2016 1.345 1.412 1.345 1.393 60,766 +0.05(+3.55%)
Feb 09, 2016 1.478 1.507 1.240 1.345 240,640 -0.13(-9.03%)
Feb 08, 2016 1.469 1.498 1.412 1.478 112,080 +0.00(+0.00%)
Feb 05, 2016 1.507 1.526 1.478 1.478 74,700 -0.03(-1.90%)
Feb 04, 2016 1.507 1.526 1.507 1.507 46,280 -0.02(-1.25%)
Feb 03, 2016 1.526 1.526 1.495 1.526 64,135 -0.01(-0.62%)
Feb 02, 2016 1.507 1.564 1.507 1.536 31,500 +0.02(+1.26%)
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.