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, 2008 8.504 8.564 8.377 8.384 467,044 -0.11(-1.32%)
Apr 29, 2008 8.422 8.497 8.324 8.497 470,873 +0.19(+2.26%)
Apr 28, 2008 8.482 8.512 8.242 8.309 687,654 -0.16(-1.95%)
Apr 25, 2008 8.197 8.482 8.114 8.474 540,211 +0.34(+4.24%)
Apr 24, 2008 8.197 8.219 7.979 8.129 733,523 -0.04(-0.55%)
Apr 23, 2008 8.189 8.257 8.099 8.174 525,850 +0.05(+0.65%)
Apr 22, 2008 8.362 8.362 8.084 8.122 563,369 -0.26(-3.13%)
Apr 21, 2008 8.452 8.474 8.287 8.384 538,725 -0.13(-1.58%)
Apr 18, 2008 8.527 8.534 8.407 8.519 373,286 +0.13(+1.61%)
Apr 17, 2008 8.497 8.497 8.362 8.384 414,176 -0.10(-1.24%)
Apr 16, 2008 8.414 8.497 8.347 8.489 682,453 +0.16(+1.98%)
Apr 15, 2008 8.459 8.459 8.272 8.324 722,691 -0.06(-0.72%)
Apr 14, 2008 8.257 8.504 8.257 8.384 707,941 +0.10(+1.18%)
Apr 11, 2008 8.534 8.534 8.264 8.287 1,111,895 -0.37(-4.25%)
Apr 10, 2008 8.609 8.684 8.549 8.654 577,278 +0.08(+0.96%)
Apr 09, 2008 8.849 8.849 8.497 8.572 1,064,570 -0.25(-2.81%)
Apr 08, 2008 8.804 8.842 8.722 8.819 997,332 -0.05(-0.59%)
Apr 07, 2008 8.999 9.082 8.857 8.872 978,362 -0.01(-0.17%)
Apr 04, 2008 8.909 8.954 8.789 8.887 1,509,831 +0.00(+0.00%)
Apr 03, 2008 8.699 9.014 8.699 8.887 5,538,833 +0.09(+1.02%)
Apr 02, 2008 9.157 9.179 8.234 8.797 5,999,159 -0.56(-6.01%)
Apr 01, 2008 9.314 9.374 9.149 9.359 303,319 +0.18(+1.96%)
Mar 31, 2008 9.119 9.299 9.037 9.179 378,223 +0.10(+1.07%)
Mar 28, 2008 9.134 9.284 9.029 9.082 378,809 -0.02(-0.25%)
Mar 27, 2008 9.247 9.247 9.014 9.104 247,070 -0.12(-1.30%)
Mar 26, 2008 9.262 9.352 9.097 9.224 375,304 -0.10(-1.05%)
Mar 25, 2008 9.314 9.404 9.247 9.322 441,824 -0.04(-0.40%)
Mar 24, 2008 9.539 9.539 9.097 9.359 671,325 -0.08(-0.87%)
Mar 21, 2008 9.247 9.479 9.082 9.442 1,310,346 +0.00(+0.00%)
Mar 20, 2008 9.247 9.479 9.082 9.442 1,312,267 +0.31(+3.37%)
Mar 19, 2008 9.367 9.494 9.134 9.134 482,100 -0.13(-1.38%)
Mar 18, 2008 8.729 9.329 8.707 9.262 980,445 +0.22(+2.40%)
Mar 17, 2008 8.632 9.254 8.632 9.044 452,081 +0.23(+2.64%)
Mar 14, 2008 9.127 9.127 8.564 8.812 512,305 -0.25(-2.81%)
Mar 13, 2008 8.677 9.097 8.639 9.067 477,507 +0.18(+2.03%)
Mar 12, 2008 9.082 9.082 8.849 8.887 588,705 -0.24(-2.63%)
Mar 11, 2008 8.699 9.142 8.699 9.127 487,406 +0.58(+6.75%)
Mar 10, 2008 8.654 8.729 8.549 8.549 365,060 -0.04(-0.44%)
Mar 07, 2008 8.512 8.767 8.512 8.587 453,366 -0.02(-0.26%)
Mar 06, 2008 8.564 8.729 8.512 8.609 437,191 +0.02(+0.17%)
Mar 05, 2008 8.624 8.639 8.438 8.594 327,280 +0.03(+0.35%)
Mar 04, 2008 8.647 8.654 8.309 8.564 739,683 -0.09(-1.04%)
Mar 03, 2008 8.519 8.722 8.474 8.654 800,737 +0.16(+1.85%)
Feb 29, 2008 8.812 8.984 8.437 8.497 780,064 -0.37(-4.23%)
Feb 28, 2008 9.149 9.149 8.819 8.872 504,015 -0.27(-2.95%)
Feb 27, 2008 9.112 9.224 9.022 9.142 442,552 +0.01(+0.08%)
Feb 26, 2008 9.262 9.389 9.007 9.134 929,993 -0.21(-2.25%)
Feb 25, 2008 9.509 9.539 9.269 9.344 565,804 -0.19(-1.97%)
Feb 22, 2008 9.517 9.554 9.322 9.532 299,564 +0.04(+0.47%)
Feb 21, 2008 9.772 9.779 9.434 9.487 211,836 -0.23(-2.39%)
Feb 20, 2008 9.652 9.764 9.494 9.719 400,879 +0.02(+0.23%)
Feb 19, 2008 9.839 9.854 9.652 9.697 279,162 -0.07(-0.69%)
Feb 18, 2008 9.742 9.847 9.637 9.764 216,002 +0.00(+0.00%)
Feb 15, 2008 9.742 9.847 9.637 9.764 216,002 -0.03(-0.31%)
Feb 14, 2008 10.09 10.11 9.704 9.794 291,054 -0.28(-2.83%)
Feb 13, 2008 9.907 10.08 9.847 10.08 228,948 +0.25(+2.52%)
Feb 12, 2008 9.817 9.967 9.749 9.832 301,513 +0.04(+0.46%)
Feb 11, 2008 9.817 9.817 9.577 9.787 290,276 +0.04(+0.38%)
Feb 08, 2008 9.877 9.967 9.712 9.749 306,449 -0.13(-1.37%)
Feb 07, 2008 9.839 9.959 9.712 9.884 479,921 -0.01(-0.08%)
Feb 06, 2008 10.05 10.13 9.839 9.892 275,921 -0.07(-0.75%)
Feb 05, 2008 10.06 10.23 9.907 9.967 468,830 -0.28(-2.78%)
Feb 04, 2008 10.45 10.47 10.15 10.25 414,295 -0.25(-2.36%)
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.