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, 2009 4.380 4.800 4.365 4.522 704,446 +0.16(+3.61%)
Apr 29, 2009 4.395 4.410 4.275 4.365 355,208 +0.06(+1.39%)
Apr 28, 2009 4.230 4.380 4.207 4.305 259,069 +0.02(+0.53%)
Apr 27, 2009 4.387 4.477 4.237 4.282 445,853 -0.17(-3.87%)
Apr 24, 2009 4.560 4.560 4.395 4.455 334,911 -0.07(-1.66%)
Apr 23, 2009 4.680 4.702 4.500 4.530 317,286 -0.13(-2.89%)
Apr 22, 2009 4.612 4.777 4.545 4.665 434,380 -0.01(-0.16%)
Apr 21, 2009 4.582 4.680 4.402 4.672 757,403 +0.06(+1.30%)
Apr 20, 2009 4.770 4.830 4.612 4.612 284,509 -0.23(-4.80%)
Apr 17, 2009 4.882 4.905 4.830 4.845 222,449 -0.02(-0.46%)
Apr 16, 2009 4.927 4.927 4.777 4.867 339,501 +0.01(+0.31%)
Apr 15, 2009 4.777 4.893 4.777 4.852 287,806 +0.08(+1.73%)
Apr 14, 2009 4.882 4.905 4.762 4.770 344,897 -0.21(-4.22%)
Apr 13, 2009 4.807 4.987 4.747 4.980 266,282 +0.13(+2.79%)
Apr 09, 2009 4.875 4.875 4.756 4.845 580,719 +0.09(+1.89%)
Apr 08, 2009 4.792 4.860 4.687 4.755 370,539 -0.01(-0.16%)
Apr 07, 2009 4.890 5.025 4.755 4.762 374,193 -0.21(-4.22%)
Apr 06, 2009 5.047 5.092 4.882 4.972 385,382 -0.13(-2.50%)
Apr 03, 2009 5.145 5.182 5.032 5.100 648,343 -0.09(-1.73%)
Apr 02, 2009 5.115 5.242 4.995 5.190 528,668 +0.21(+4.22%)
Apr 01, 2009 4.950 5.062 4.875 4.980 389,078 -0.04(-0.90%)
Mar 31, 2009 5.017 5.250 4.920 5.025 652,151 +0.05(+1.06%)
Mar 30, 2009 5.145 5.179 4.875 4.972 321,017 -0.40(-7.53%)
Mar 26, 2009 5.235 5.377 5.137 5.377 977,546 +0.24(+4.67%)
Mar 25, 2009 5.115 5.280 4.927 5.137 537,547 +0.09(+1.78%)
Mar 24, 2009 5.115 5.520 5.047 5.047 675,662 -0.54(-9.66%)
Mar 23, 2009 5.242 5.670 4.492 5.587 1,842,581 +1.09(+24.37%)
Mar 20, 2009 4.537 4.657 4.485 4.492 609,808 +0.00(+0.00%)
Mar 19, 2009 4.530 4.530 4.365 4.492 377,288 +0.01(+0.17%)
Mar 18, 2009 4.027 4.485 4.012 4.485 899,278 +0.47(+11.78%)
Mar 17, 2009 3.780 4.020 3.772 4.012 692,825 +0.24(+6.36%)
Mar 16, 2009 3.787 3.967 3.750 3.772 744,356 +0.00(+0.00%)
Mar 13, 2009 3.960 3.960 3.690 3.772 879,118 -0.18(-4.55%)
Mar 12, 2009 3.825 3.960 3.760 3.952 493,692 +0.09(+2.33%)
Mar 11, 2009 3.945 4.072 3.840 3.862 483,782 -0.04(-1.15%)
Mar 10, 2009 4.170 4.170 3.750 3.907 681,163 +0.08(+2.16%)
Mar 09, 2009 4.312 4.387 3.795 3.825 768,088 -0.52(-11.92%)
Mar 06, 2009 4.507 4.957 4.125 4.342 757,374 +0.36(+9.04%)
Mar 05, 2009 3.990 4.192 3.967 3.982 772,291 -0.07(-1.67%)
Mar 04, 2009 3.817 4.072 3.795 4.050 1,078,921 -0.25(-5.76%)
Mar 02, 2009 4.620 4.710 4.282 4.297 527,999 -0.42(-8.90%)
Feb 27, 2009 4.612 4.800 4.612 4.717 518,352 +0.04(+0.96%)
Feb 26, 2009 4.702 4.792 4.650 4.672 652,510 +0.00(+0.00%)
Feb 25, 2009 4.777 4.972 4.665 4.672 790,881 -0.16(-3.26%)
Feb 24, 2009 4.702 4.867 4.620 4.830 726,897 +0.13(+2.71%)
Feb 23, 2009 4.980 5.040 4.642 4.702 812,292 -0.25(-5.00%)
Feb 20, 2009 5.062 5.145 4.875 4.950 525,349 -0.14(-2.80%)
Feb 19, 2009 5.242 5.287 5.077 5.092 532,983 -0.11(-2.16%)
Feb 18, 2009 5.467 5.475 5.190 5.205 576,428 -0.23(-4.28%)
Feb 17, 2009 5.730 5.737 5.437 5.437 1,007,046 -0.40(-6.93%)
Feb 13, 2009 5.925 6.000 5.797 5.842 543,818 -0.10(-1.64%)
Feb 12, 2009 5.857 6.037 5.820 5.940 1,179,110 -0.07(-1.25%)
Feb 11, 2009 6.082 6.165 6.000 6.015 529,823 -0.04(-0.74%)
Feb 10, 2009 6.225 6.359 6.037 6.060 526,577 -0.22(-3.58%)
Feb 09, 2009 6.389 6.389 6.240 6.285 201,125 -0.15(-2.33%)
Feb 06, 2009 6.210 6.509 6.187 6.434 916,728 +0.20(+3.25%)
Feb 05, 2009 6.127 6.330 6.120 6.232 301,482 +0.04(+0.73%)
Feb 04, 2009 6.367 6.449 6.157 6.187 289,521 -0.22(-3.51%)
Feb 03, 2009 6.427 6.517 6.272 6.412 268,390 +0.02(+0.35%)
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.