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 28, 2017 2.213 2.270 2.194 2.242 97,843 +0.00(+0.00%)
Apr 27, 2017 2.261 2.327 2.222 2.242 126,599 -0.04(-1.67%)
Apr 26, 2017 2.299 2.337 2.242 2.280 178,757 -0.02(-0.83%)
Apr 25, 2017 2.423 2.432 2.194 2.299 498,537 -0.12(-5.12%)
Apr 24, 2017 2.423 2.490 2.299 2.423 552,443 +0.03(+1.20%)
Apr 21, 2017 2.385 2.404 2.289 2.394 298,998 +0.02(+0.80%)
Apr 20, 2017 2.213 2.461 2.194 2.375 788,685 +0.18(+8.26%)
Apr 19, 2017 2.079 2.203 2.022 2.194 392,258 +0.14(+6.98%)
Apr 18, 2017 2.070 2.070 2.003 2.051 96,940 +0.00(+0.00%)
Apr 17, 2017 2.051 2.089 2.022 2.051 239,681 +0.00(+0.00%)
Apr 13, 2017 2.022 2.137 2.003 2.051 526,573 +0.03(+1.42%)
Apr 12, 2017 1.889 2.032 1.848 2.022 733,832 +0.16(+8.72%)
Apr 11, 2017 1.784 1.870 1.784 1.860 533,663 +0.06(+3.17%)
Apr 10, 2017 1.784 1.812 1.765 1.803 89,333 +0.04(+2.16%)
Apr 07, 2017 1.841 1.841 1.746 1.765 97,657 -0.04(-2.12%)
Apr 06, 2017 1.765 1.831 1.765 1.803 627,030 +0.04(+2.16%)
Apr 05, 2017 1.755 1.812 1.707 1.765 407,347 +0.05(+2.78%)
Apr 04, 2017 1.755 1.878 1.717 1.717 207,860 +0.03(+1.69%)
Apr 03, 2017 1.765 1.765 1.679 1.688 141,620 -0.08(-4.32%)
Mar 31, 2017 1.765 1.765 1.726 1.765 44,870 +0.00(+0.21%)
Mar 30, 2017 1.765 1.812 1.755 1.761 64,334 +0.01(+0.34%)
Mar 29, 2017 1.736 1.784 1.724 1.755 36,727 +0.01(+0.55%)
Mar 28, 2017 1.774 1.774 1.746 1.746 35,093 -0.03(-1.61%)
Mar 27, 2017 1.746 1.803 1.726 1.774 51,407 +0.01(+0.54%)
Mar 24, 2017 1.803 1.812 1.736 1.765 48,905 -0.03(-1.60%)
Mar 23, 2017 1.774 1.807 1.765 1.793 64,358 +0.01(+0.53%)
Mar 22, 2017 1.784 1.848 1.765 1.784 75,873 +0.02(+1.08%)
Mar 21, 2017 1.831 1.870 1.765 1.765 306,636 -0.10(-5.23%)
Mar 20, 2017 1.726 1.872 1.726 1.862 327,502 +0.14(+7.85%)
Mar 17, 2017 1.707 1.746 1.707 1.726 56,747 +0.01(+0.84%)
Mar 16, 2017 1.717 1.774 1.698 1.712 102,412 -0.03(-1.91%)
Mar 15, 2017 1.707 1.774 1.679 1.746 256,753 +0.07(+3.98%)
Mar 14, 2017 1.602 1.717 1.574 1.679 318,987 +0.11(+7.32%)
Mar 13, 2017 1.545 1.564 1.526 1.564 62,004 +0.02(+1.23%)
Mar 10, 2017 1.574 1.593 1.536 1.545 40,203 -0.06(-3.57%)
Mar 09, 2017 1.555 1.602 1.526 1.602 113,862 +0.04(+2.44%)
Mar 08, 2017 1.564 1.583 1.555 1.564 68,993 +0.00(+0.00%)
Mar 07, 2017 1.593 1.602 1.564 1.564 35,651 -0.04(-2.38%)
Mar 06, 2017 1.574 1.602 1.574 1.602 120,452 +0.01(+0.60%)
Mar 03, 2017 1.612 1.612 1.593 1.593 51,417 -0.03(-1.76%)
Mar 02, 2017 1.612 1.660 1.590 1.622 132,412 +0.03(+1.80%)
Mar 01, 2017 1.593 1.609 1.583 1.593 43,778 +0.00(+0.00%)
Feb 28, 2017 1.593 1.612 1.583 1.593 68,681 -0.02(-1.18%)
Feb 27, 2017 1.564 1.622 1.564 1.612 45,590 +0.04(+2.42%)
Feb 24, 2017 1.564 1.574 1.555 1.574 50,735 +0.00(+0.00%)
Feb 23, 2017 1.574 1.593 1.574 1.574 54,043 -0.01(-0.60%)
Feb 22, 2017 1.583 1.602 1.574 1.583 25,197 -0.02(-1.19%)
Feb 21, 2017 1.612 1.622 1.583 1.602 41,086 -0.01(-0.59%)
Feb 17, 2017 1.612 1.612 1.612 0 +0.03(+1.81%)
Feb 16, 2017 1.599 1.612 1.583 1.583 35,548 -0.02(-1.19%)
Feb 15, 2017 1.622 1.641 1.593 1.602 69,078 -0.02(-1.18%)
Feb 14, 2017 1.612 1.641 1.612 1.622 29,956 +0.00(+0.00%)
Feb 13, 2017 1.555 1.660 1.555 1.622 248,551 +0.06(+3.66%)
Feb 10, 2017 1.564 1.602 1.555 1.564 29,017 +0.00(+0.00%)
Feb 09, 2017 1.564 1.602 1.555 1.564 91,756 -0.01(-0.61%)
Feb 08, 2017 1.555 1.583 1.555 1.574 57,152 +0.00(+0.00%)
Feb 07, 2017 1.574 1.583 1.574 1.574 52,894 +0.00(+0.00%)
Feb 06, 2017 1.602 1.602 1.574 1.574 130,076 -0.01(-0.60%)
Feb 03, 2017 1.583 1.602 1.574 1.583 47,789 -0.01(-0.60%)
Feb 02, 2017 1.583 1.602 1.574 1.593 63,379 -0.01(-0.60%)
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.