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 (%)
Jun 30, 2021 3.340 3.340 3.340 3.330 225,303 +0.00(+0.00%)
Jun 29, 2021 3.330 3.350 3.320 3.330 382,126 +0.00(+0.00%)
Jun 28, 2021 3.320 3.350 3.320 3.330 264,641 +0.02(+0.60%)
Jun 25, 2021 3.330 3.340 3.310 3.310 7,033,872 -0.03(-0.90%)
Jun 24, 2021 3.310 3.340 3.310 3.340 460,362 +0.02(+0.60%)
Jun 23, 2021 3.320 3.330 3.315 3.320 527,546 +0.01(+0.30%)
Jun 22, 2021 3.330 3.335 3.310 3.310 426,817 -0.01(-0.30%)
Jun 21, 2021 3.310 3.331 3.310 3.320 1,104,083 +0.00(+0.00%)
Jun 18, 2021 3.330 3.350 3.310 3.320 2,170,688 -0.01(-0.30%)
Jun 17, 2021 3.330 3.350 3.330 3.330 927,983 +0.00(+0.00%)
Jun 16, 2021 3.330 3.340 3.330 3.330 231,922 +0.00(+0.00%)
Jun 15, 2021 3.330 3.340 3.330 3.330 222,791 +0.00(+0.00%)
Jun 14, 2021 3.350 3.360 3.330 3.330 210,458 -0.03(-0.89%)
Jun 11, 2021 3.330 3.370 3.330 3.360 378,134 +0.02(+0.60%)
Jun 10, 2021 3.330 3.340 3.330 3.340 138,018 +0.00(+0.00%)
Jun 09, 2021 3.330 3.340 3.330 3.340 97,814 +0.01(+0.30%)
Jun 08, 2021 3.350 3.350 3.330 3.330 320,102 -0.01(-0.30%)
Jun 07, 2021 3.330 3.350 3.330 3.340 208,140 +0.01(+0.30%)
Jun 04, 2021 3.320 3.340 3.320 3.330 223,974 +0.00(+0.00%)
Jun 03, 2021 3.320 3.330 3.320 3.330 146,351 +0.01(+0.30%)
Jun 02, 2021 3.330 3.330 3.320 3.320 126,316 +0.00(+0.00%)
Jun 01, 2021 3.320 3.330 3.315 3.320 369,203 +0.00(+0.00%)
May 28, 2021 3.330 3.330 3.320 3.320 84,345 -0.01(-0.30%)
May 27, 2021 3.320 3.330 3.320 3.330 139,588 +0.01(+0.30%)
May 26, 2021 3.320 3.330 3.310 3.320 225,690 +0.01(+0.30%)
May 25, 2021 3.310 3.330 3.310 3.310 188,156 +0.00(+0.00%)
May 24, 2021 3.340 3.340 3.310 3.310 150,384 -0.03(-0.90%)
May 21, 2021 3.330 3.350 3.325 3.340 881,461 +0.01(+0.30%)
May 20, 2021 3.310 3.330 3.310 3.330 177,883 +0.02(+0.60%)
May 19, 2021 3.310 3.320 3.300 3.310 264,455 +0.00(+0.00%)
May 18, 2021 3.300 3.320 3.300 3.310 188,711 +0.00(+0.00%)
May 17, 2021 3.310 3.329 3.310 3.310 170,586 +0.00(+0.00%)
May 14, 2021 3.310 3.320 3.300 3.310 204,425 +0.00(+0.00%)
May 13, 2021 3.300 3.320 3.300 3.310 253,508 +0.00(+0.15%)
May 12, 2021 3.300 3.320 3.300 3.305 206,082 -0.00(-0.15%)
May 11, 2021 3.320 3.320 3.300 3.310 257,313 +0.00(+0.00%)
May 10, 2021 3.310 3.330 3.310 3.310 214,764 +0.00(+0.00%)
May 07, 2021 3.310 3.330 3.310 3.310 137,721 -0.01(-0.30%)
May 06, 2021 3.300 3.320 3.300 3.320 207,157 +0.02(+0.61%)
May 05, 2021 3.310 3.320 3.300 3.300 316,974 -0.01(-0.30%)
May 04, 2021 3.310 3.320 3.310 3.310 941,143 +0.00(+0.00%)
May 03, 2021 3.310 3.320 3.300 3.310 256,366 +0.00(+0.00%)
Apr 30, 2021 3.300 3.330 3.300 3.310 584,800 -0.01(-0.30%)
Apr 29, 2021 3.340 3.340 3.310 3.320 230,146 +0.00(+0.00%)
Apr 28, 2021 3.300 3.320 3.290 3.320 269,990 +0.03(+0.91%)
Apr 27, 2021 3.300 3.300 3.290 3.290 187,387 +0.00(+0.00%)
Apr 26, 2021 3.290 3.300 3.290 3.290 118,951 +0.00(+0.00%)
Apr 23, 2021 3.300 3.300 3.280 3.290 212,300 -0.01(-0.30%)
Apr 22, 2021 3.300 3.300 3.280 3.300 310,616 +0.01(+0.30%)
Apr 21, 2021 3.290 3.300 3.285 3.290 103,735 +0.00(+0.00%)
Apr 20, 2021 3.290 3.300 3.290 3.290 84,166 -0.01(-0.30%)
Apr 19, 2021 3.290 3.310 3.290 3.300 174,819 +0.01(+0.30%)
Apr 16, 2021 3.280 3.300 3.280 3.290 85,400 +0.00(+0.00%)
Apr 15, 2021 3.290 3.300 3.285 3.290 156,091 +0.00(+0.00%)
Apr 14, 2021 3.300 3.300 3.290 3.290 85,212 +0.00(+0.00%)
Apr 13, 2021 3.280 3.300 3.280 3.290 169,680 +0.01(+0.30%)
Apr 12, 2021 3.280 3.300 3.280 3.280 369,540 +0.00(+0.00%)
Apr 09, 2021 3.290 3.290 3.280 3.280 180,700 +0.00(+0.00%)
Apr 08, 2021 3.280 3.290 3.270 3.280 126,974 +0.00(+0.00%)
Apr 07, 2021 3.260 3.280 3.260 3.280 180,517 +0.01(+0.31%)
Apr 06, 2021 3.260 3.280 3.260 3.270 178,612 +0.01(+0.31%)
Apr 05, 2021 3.270 3.270 3.260 3.260 200,931 -0.01(-0.31%)
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.