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 (%)
May 31, 2018 1.583 1.602 1.564 1.583 72,329 +0.00(+0.00%)
May 30, 2018 1.612 1.612 1.583 1.583 71,892 -0.04(-2.35%)
May 29, 2018 1.593 1.631 1.545 1.622 97,269 -0.03(-1.73%)
May 25, 2018 1.650 1.650 1.650 0 +0.03(+1.76%)
May 24, 2018 1.622 1.631 1.612 1.622 60,113 -0.01(-0.58%)
May 23, 2018 1.622 1.641 1.622 1.631 40,545 +0.00(+0.00%)
May 22, 2018 1.650 1.660 1.631 1.631 55,050 -0.03(-1.72%)
May 21, 2018 1.641 1.707 1.631 1.660 61,071 +0.02(+1.16%)
May 18, 2018 1.631 1.660 1.631 1.641 90,361 +0.00(+0.00%)
May 17, 2018 1.650 1.660 1.622 1.641 53,686 -0.01(-0.58%)
May 16, 2018 1.622 1.726 1.622 1.650 181,182 +0.03(+1.76%)
May 15, 2018 1.641 1.641 1.612 1.622 111,599 -0.03(-1.73%)
May 14, 2018 1.669 1.698 1.641 1.650 95,420 +0.02(+1.17%)
May 11, 2018 1.622 1.650 1.593 1.631 154,750 +0.03(+1.79%)
May 10, 2018 1.593 1.717 1.488 1.602 713,358 +0.14(+9.80%)
May 09, 2018 1.412 1.459 1.393 1.459 145,966 +0.05(+3.38%)
May 08, 2018 1.469 1.488 1.393 1.412 185,068 -0.05(-3.27%)
May 07, 2018 1.412 1.469 1.393 1.459 141,073 +0.04(+2.68%)
May 04, 2018 1.421 1.421 1.393 1.421 28,335 +0.00(+0.00%)
May 03, 2018 1.393 1.421 1.354 1.421 63,684 +0.04(+2.76%)
May 02, 2018 1.383 1.412 1.364 1.383 160,603 -0.01(-0.69%)
May 01, 2018 1.393 1.412 1.354 1.393 120,123 -0.01(-0.68%)
Apr 30, 2018 1.450 1.488 1.402 1.402 115,256 +0.00(+0.00%)
Apr 27, 2018 1.469 1.469 1.393 1.402 165,564 -0.07(-4.55%)
Apr 26, 2018 1.469 1.526 1.469 1.469 120,695 -0.01(-0.65%)
Apr 25, 2018 1.393 1.526 1.393 1.478 131,255 +0.07(+4.73%)
Apr 24, 2018 1.412 1.440 1.354 1.412 123,815 +0.01(+0.68%)
Apr 23, 2018 1.440 1.459 1.326 1.402 292,102 -0.06(-3.92%)
Apr 20, 2018 1.469 1.488 1.455 1.459 74,969 -0.01(-0.65%)
Apr 19, 2018 1.478 1.516 1.440 1.469 182,110 -0.01(-0.65%)
Apr 18, 2018 1.574 1.574 1.478 1.478 154,382 -0.09(-5.49%)
Apr 17, 2018 1.459 1.641 1.440 1.564 237,513 +0.12(+8.61%)
Apr 16, 2018 1.488 1.506 1.431 1.440 138,604 -0.07(-4.43%)
Apr 13, 2018 1.526 1.527 1.469 1.507 170,967 -0.01(-0.63%)
Apr 12, 2018 1.583 1.583 1.488 1.517 225,803 -0.07(-4.22%)
Apr 11, 2018 1.641 1.650 1.574 1.583 67,787 -0.08(-4.60%)
Apr 10, 2018 1.593 1.669 1.574 1.660 114,540 +0.08(+4.82%)
Apr 09, 2018 1.669 1.669 1.574 1.583 70,975 -0.09(-5.14%)
Apr 06, 2018 1.622 1.669 1.612 1.669 84,316 +0.05(+2.94%)
Apr 05, 2018 1.622 1.679 1.612 1.622 81,775 +0.00(+0.30%)
Apr 04, 2018 1.593 1.641 1.574 1.617 146,280 +0.02(+1.50%)
Apr 03, 2018 1.669 1.698 1.593 1.593 124,045 -0.09(-5.11%)
Apr 02, 2018 1.717 1.739 1.679 1.679 152,987 -0.04(-2.22%)
Mar 29, 2018 1.717 1.717 1.717 0 +0.03(+1.69%)
Mar 28, 2018 1.860 1.860 1.688 1.688 330,446 -0.18(-9.69%)
Mar 27, 2018 1.955 1.955 1.860 1.870 148,252 -0.08(-3.92%)
Mar 26, 2018 1.946 1.994 1.917 1.946 143,445 +0.00(+0.00%)
Mar 23, 2018 2.013 2.013 1.889 1.946 419,134 -0.08(-3.77%)
Mar 22, 2018 1.984 2.041 1.936 2.022 67,550 +0.02(+0.95%)
Mar 21, 2018 2.013 2.032 2.003 2.003 134,865 -0.03(-1.41%)
Mar 20, 2018 2.060 2.065 2.022 2.032 120,483 -0.05(-2.29%)
Mar 19, 2018 2.127 2.127 2.016 2.079 146,279 -0.07(-3.11%)
Mar 16, 2018 2.013 2.146 1.994 2.146 227,726 +0.14(+7.14%)
Mar 15, 2018 2.022 2.050 1.998 2.003 76,967 -0.01(-0.47%)
Mar 14, 2018 2.003 2.041 2.003 2.013 139,656 +0.01(+0.48%)
Mar 13, 2018 2.003 2.051 1.994 2.003 85,417 -0.05(-2.33%)
Mar 12, 2018 2.079 2.084 2.051 2.051 74,050 +0.00(+0.00%)
Mar 09, 2018 2.022 2.079 2.022 2.051 70,775 +0.03(+1.42%)
Mar 08, 2018 2.022 2.041 2.003 2.022 39,643 +0.01(+0.47%)
Mar 07, 2018 2.003 2.041 2.003 2.013 48,235 +0.01(+0.48%)
Mar 06, 2018 2.013 2.032 1.994 2.003 97,231 -0.01(-0.47%)
Mar 05, 2018 2.022 2.060 1.994 2.013 33,848 -0.01(-0.47%)
Mar 02, 2018 2.022 2.051 1.994 2.022 57,197 +0.00(+0.00%)
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.