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 30, 2020 2.030 2.045 1.990 2.000 81,667 -0.03(-1.48%)
Apr 29, 2020 1.970 2.050 1.955 2.030 269,040 +0.08(+4.10%)
Apr 28, 2020 1.960 1.970 1.940 1.950 73,597 -0.01(-0.26%)
Apr 27, 2020 1.970 1.980 1.892 1.955 207,252 -0.00(-0.26%)
Apr 24, 2020 1.980 1.980 1.940 1.960 128,600 +0.01(+0.51%)
Apr 23, 2020 1.900 1.990 1.855 1.950 211,433 +0.06(+3.17%)
Apr 22, 2020 1.890 1.910 1.860 1.890 99,021 +0.02(+1.07%)
Apr 21, 2020 1.940 1.940 1.850 1.870 70,641 -0.08(-4.10%)
Apr 20, 2020 1.870 1.995 1.870 1.950 139,069 +0.05(+2.63%)
Apr 17, 2020 1.880 1.950 1.840 1.900 163,900 +0.04(+2.15%)
Apr 16, 2020 1.870 1.974 1.726 1.860 431,199 +0.01(+0.52%)
Apr 15, 2020 1.831 1.879 1.755 1.850 141,644 +0.01(+0.52%)
Apr 14, 2020 1.898 1.908 1.803 1.841 126,478 -0.04(-2.03%)
Apr 13, 2020 1.879 1.879 1.822 1.879 99,181 +0.03(+1.55%)
Apr 09, 2020 1.774 1.908 1.774 1.850 149,395 +0.09(+4.86%)
Apr 08, 2020 1.707 1.812 1.688 1.765 164,227 +0.07(+3.93%)
Apr 07, 2020 1.688 1.707 1.669 1.698 92,935 +0.02(+1.14%)
Apr 06, 2020 1.660 1.698 1.641 1.679 123,779 +0.05(+2.92%)
Apr 03, 2020 1.574 1.688 1.574 1.631 71,709 +0.02(+1.18%)
Apr 02, 2020 1.631 1.688 1.588 1.612 275,978 -0.05(-2.87%)
Apr 01, 2020 1.650 1.688 1.612 1.660 85,136 +0.00(+0.00%)
Mar 31, 2020 1.660 1.707 1.593 1.660 81,413 +0.01(+0.58%)
Mar 30, 2020 1.631 1.707 1.622 1.650 94,355 +0.00(+0.00%)
Mar 27, 2020 1.574 1.655 1.574 1.650 149,500 +0.07(+4.22%)
Mar 26, 2020 1.564 1.602 1.517 1.583 200,610 +0.06(+3.75%)
Mar 25, 2020 1.536 1.641 1.402 1.526 128,378 +0.02(+1.27%)
Mar 24, 2020 1.402 1.526 1.383 1.507 420,721 +0.12(+8.97%)
Mar 23, 2020 1.469 1.478 1.374 1.383 513,794 -0.10(-6.45%)
Mar 20, 2020 1.526 1.555 1.478 1.478 113,225 -0.05(-3.12%)
Mar 19, 2020 1.469 1.555 1.440 1.526 80,009 +0.05(+3.21%)
Mar 18, 2020 1.564 1.569 1.431 1.479 135,870 -0.10(-6.05%)
Mar 17, 2020 1.545 1.612 1.421 1.574 265,803 -0.02(-1.20%)
Mar 16, 2020 1.679 1.740 1.593 1.593 283,468 -0.10(-6.18%)
Mar 13, 2020 1.641 1.755 1.593 1.698 145,516 +0.08(+4.71%)
Mar 12, 2020 1.707 1.717 1.622 1.622 191,841 -0.12(-7.10%)
Mar 11, 2020 1.822 1.822 1.707 1.746 173,583 +0.01(+0.55%)
Mar 10, 2020 1.669 1.784 1.669 1.736 329,590 +0.07(+4.00%)
Mar 09, 2020 1.850 1.850 1.660 1.669 331,321 -0.24(-12.50%)
Mar 06, 2020 1.908 1.936 1.908 1.908 84,604 -0.06(-2.91%)
Mar 05, 2020 1.994 1.994 1.922 1.965 30,234 -0.03(-1.44%)
Mar 04, 2020 2.051 2.051 1.936 1.994 71,939 -0.06(-2.79%)
Mar 03, 2020 2.089 2.089 1.984 2.051 88,986 -0.04(-1.83%)
Mar 02, 2020 1.984 2.146 1.936 2.089 172,235 +0.09(+4.29%)
Feb 28, 2020 1.755 2.022 1.746 2.003 281,282 +0.20(+11.11%)
Feb 27, 2020 1.765 1.860 1.746 1.803 147,148 +0.00(+0.00%)
Feb 26, 2020 1.812 1.898 1.803 1.803 120,214 -0.02(-1.05%)
Feb 25, 2020 1.898 1.898 1.822 1.822 115,661 -0.09(-4.50%)
Feb 24, 2020 1.908 1.909 1.850 1.908 82,140 -0.03(-1.48%)
Feb 21, 2020 1.936 1.965 1.927 1.936 59,653 -0.02(-0.98%)
Feb 20, 2020 1.965 1.978 1.917 1.955 77,490 -0.03(-1.44%)
Feb 19, 2020 1.955 1.994 1.898 1.984 57,735 +0.04(+1.96%)
Feb 18, 2020 1.917 1.984 1.908 1.946 108,243 +0.01(+0.74%)
Feb 14, 2020 2.003 2.041 1.908 1.932 64,790 -0.07(-3.57%)
Feb 13, 2020 2.032 2.041 1.917 2.003 208,555 -0.01(-0.47%)
Feb 12, 2020 2.013 2.071 2.003 2.013 71,838 -0.01(-0.47%)
Feb 11, 2020 2.051 2.118 1.984 2.022 100,701 -0.04(-1.85%)
Feb 10, 2020 2.118 2.127 2.041 2.060 269,697 -0.03(-1.37%)
Feb 07, 2020 2.156 2.175 2.022 2.089 103,370 -0.06(-2.67%)
Feb 06, 2020 2.098 2.165 2.074 2.146 195,370 +0.08(+3.69%)
Feb 05, 2020 2.003 2.098 2.003 2.070 137,415 +0.08(+3.83%)
Feb 04, 2020 1.965 2.003 1.965 1.994 68,224 +0.04(+1.95%)
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.