Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
Dec 30, 2005 7.627 7.687 7.574 7.619 134,514 -0.08(-1.07%)
Dec 29, 2005 7.724 7.769 7.664 7.702 137,930 -0.04(-0.48%)
Dec 28, 2005 8.032 8.089 7.709 7.739 206,282 -0.36(-4.44%)
Dec 27, 2005 8.122 8.159 8.062 8.099 124,009 +0.04(+0.47%)
Dec 23, 2005 8.017 8.167 8.017 8.062 227,823 +0.01(+0.09%)
Dec 22, 2005 7.852 8.054 7.829 8.054 273,856 +0.20(+2.58%)
Dec 21, 2005 7.874 7.949 7.799 7.852 193,453 -0.04(-0.48%)
Dec 20, 2005 7.912 8.092 7.837 7.889 271,722 -0.04(-0.47%)
Dec 19, 2005 8.054 8.152 7.912 7.927 1,207,137 -0.14(-1.77%)
Dec 16, 2005 8.024 8.174 7.994 8.069 230,283 +0.00(+0.00%)
Dec 15, 2005 8.137 8.137 7.912 8.069 236,634 -0.01(-0.09%)
Dec 14, 2005 7.904 8.107 7.904 8.077 342,041 +0.13(+1.60%)
Dec 13, 2005 7.994 8.077 7.874 7.949 621,422 -0.02(-0.28%)
Dec 12, 2005 7.889 7.994 7.807 7.972 417,560 +0.13(+1.72%)
Dec 09, 2005 7.762 7.867 7.694 7.837 213,196 +0.14(+1.85%)
Dec 08, 2005 7.612 7.784 7.499 7.694 309,324 +0.04(+0.59%)
Dec 07, 2005 7.739 7.829 7.574 7.649 633,141 -0.14(-1.83%)
Dec 06, 2005 7.679 7.799 7.627 7.792 646,591 +0.15(+1.96%)
Dec 05, 2005 7.709 7.709 7.582 7.642 648,045 -0.07(-0.88%)
Dec 02, 2005 7.499 7.792 7.364 7.709 4,075,265 +0.11(+1.48%)
Dec 01, 2005 7.567 7.784 7.499 7.597 560,888 +0.09(+1.20%)
Nov 30, 2005 7.627 7.762 7.462 7.507 780,844 -0.31(-3.93%)
Nov 29, 2005 7.732 7.814 7.649 7.814 353,898 +0.12(+1.56%)
Nov 28, 2005 7.799 7.844 7.649 7.694 182,534 -0.15(-1.91%)
Nov 25, 2005 7.792 7.900 7.784 7.844 32,347 +0.02(+0.19%)
Nov 23, 2005 7.912 7.912 7.762 7.829 119,949 -0.08(-0.95%)
Nov 22, 2005 7.754 7.927 7.687 7.904 151,634 +0.14(+1.84%)
Nov 21, 2005 7.934 7.942 7.664 7.762 156,879 -0.12(-1.52%)
Nov 18, 2005 7.762 7.897 7.687 7.882 172,020 +0.18(+2.34%)
Nov 17, 2005 7.634 7.724 7.574 7.702 115,330 +0.13(+1.68%)
Nov 16, 2005 7.619 7.634 7.574 7.574 115,407 -0.05(-0.69%)
Nov 15, 2005 7.769 7.814 7.574 7.627 133,146 -0.16(-2.12%)
Nov 14, 2005 7.799 7.867 7.777 7.792 121,780 -0.07(-0.95%)
Nov 11, 2005 7.597 7.886 7.597 7.867 217,877 +0.27(+3.55%)
Nov 10, 2005 7.679 7.724 7.589 7.597 338,460 -0.04(-0.49%)
Nov 09, 2005 7.927 7.964 7.507 7.634 459,525 +0.04(+0.59%)
Nov 08, 2005 7.837 7.837 7.409 7.589 850,067 -0.28(-3.62%)
Nov 07, 2005 7.927 7.964 7.634 7.874 324,202 -0.10(-1.32%)
Nov 04, 2005 8.054 8.167 7.927 7.979 246,631 -0.10(-1.30%)
Nov 03, 2005 7.964 8.152 7.912 8.084 178,612 +0.18(+2.28%)
Nov 02, 2005 7.912 8.017 7.874 7.904 246,831 -0.03(-0.38%)
Nov 01, 2005 8.242 8.242 7.912 7.934 350,147 -0.31(-3.73%)
Oct 31, 2005 8.114 8.302 8.009 8.242 276,788 +0.10(+1.29%)
Oct 28, 2005 8.474 8.474 8.069 8.137 411,532 -0.19(-2.25%)
Oct 27, 2005 8.662 8.789 8.317 8.324 325,812 -0.40(-4.56%)
Oct 26, 2005 8.587 8.842 8.527 8.722 244,511 +0.10(+1.13%)
Oct 25, 2005 8.474 8.632 8.474 8.624 207,997 +0.08(+0.88%)
Oct 24, 2005 8.504 8.602 8.369 8.549 273,752 +0.06(+0.71%)
Oct 21, 2005 8.174 8.512 8.141 8.489 273,802 +0.34(+4.14%)
Oct 20, 2005 8.287 8.309 8.069 8.152 173,347 -0.11(-1.36%)
Oct 19, 2005 8.242 8.302 7.982 8.264 375,228 +0.16(+2.04%)
Oct 18, 2005 8.159 8.182 8.002 8.099 270,801 -0.10(-1.19%)
Oct 17, 2005 8.167 8.249 8.062 8.197 159,864 -0.02(-0.18%)
Oct 14, 2005 8.212 8.264 8.039 8.212 251,506 +0.08(+1.01%)
Oct 13, 2005 8.054 8.197 7.897 8.129 378,413 -0.02(-0.18%)
Oct 12, 2005 8.272 8.347 7.927 8.144 572,682 -0.17(-2.07%)
Oct 11, 2005 8.294 8.399 8.234 8.317 411,779 +0.01(+0.18%)
Oct 10, 2005 8.452 8.519 8.257 8.302 146,487 -0.08(-0.98%)
Oct 07, 2005 8.564 8.662 8.249 8.384 220,130 -0.11(-1.32%)
Oct 06, 2005 8.474 8.594 8.354 8.497 399,088 -0.02(-0.26%)
Oct 05, 2005 8.669 8.707 8.467 8.519 525,497 -0.10(-1.22%)
Oct 04, 2005 8.699 8.812 8.587 8.624 391,486 -0.06(-0.69%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.