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 (%)
Aug 31, 2020 2.280 2.296 2.235 2.240 162,952 -0.05(-2.18%)
Aug 28, 2020 2.280 2.290 2.260 2.290 106,800 +0.00(+0.00%)
Aug 27, 2020 2.310 2.310 2.260 2.290 117,180 +0.01(+0.44%)
Aug 26, 2020 2.300 2.320 2.260 2.280 168,640 +0.00(+0.00%)
Aug 25, 2020 2.220 2.290 2.220 2.280 284,182 +0.08(+3.64%)
Aug 24, 2020 2.180 2.202 2.170 2.200 153,934 +0.03(+1.38%)
Aug 21, 2020 2.190 2.190 2.130 2.170 366,400 -0.02(-0.91%)
Aug 20, 2020 2.220 2.230 2.170 2.190 224,906 -0.03(-1.35%)
Aug 19, 2020 2.260 2.280 2.210 2.220 122,983 -0.04(-1.77%)
Aug 18, 2020 2.300 2.300 2.230 2.260 157,037 -0.03(-1.31%)
Aug 17, 2020 2.300 2.300 2.100 2.290 374,860 +0.03(+1.33%)
Aug 14, 2020 2.250 2.270 2.223 2.260 158,200 +0.00(+0.00%)
Aug 13, 2020 2.270 2.280 2.230 2.260 205,902 +0.01(+0.44%)
Aug 12, 2020 2.310 2.335 2.220 2.250 229,819 -0.03(-1.32%)
Aug 11, 2020 2.330 2.350 2.260 2.280 159,610 -0.04(-1.72%)
Aug 10, 2020 2.350 2.360 2.290 2.320 252,774 -0.01(-0.43%)
Aug 07, 2020 2.300 2.386 2.290 2.330 252,700 +0.03(+1.30%)
Aug 06, 2020 2.430 2.430 2.290 2.300 201,737 -0.10(-4.17%)
Aug 05, 2020 2.330 2.400 2.270 2.400 309,828 +0.09(+3.90%)
Aug 04, 2020 2.290 2.340 2.230 2.310 212,701 +0.03(+1.32%)
Aug 03, 2020 2.270 2.360 2.260 2.280 212,097 +0.00(+0.00%)
Jul 31, 2020 2.350 2.350 2.260 2.280 300,200 -0.04(-1.72%)
Jul 30, 2020 2.230 2.370 2.210 2.320 289,705 +0.05(+2.20%)
Jul 29, 2020 2.280 2.305 2.240 2.270 213,367 +0.00(+0.00%)
Jul 28, 2020 2.310 2.320 2.240 2.270 180,207 -0.06(-2.58%)
Jul 27, 2020 2.310 2.380 2.270 2.330 176,374 +0.00(+0.00%)
Jul 24, 2020 2.280 2.345 2.260 2.330 271,100 -0.01(-0.43%)
Jul 23, 2020 2.410 2.420 2.310 2.340 247,237 -0.08(-3.31%)
Jul 22, 2020 2.460 2.460 2.400 2.420 238,253 -0.06(-2.42%)
Jul 21, 2020 2.460 2.548 2.460 2.480 214,305 +0.01(+0.40%)
Jul 20, 2020 2.520 2.540 2.440 2.470 216,655 -0.06(-2.37%)
Jul 17, 2020 2.570 2.580 2.510 2.530 211,200 -0.04(-1.56%)
Jul 16, 2020 2.670 2.690 2.530 2.570 257,820 -0.12(-4.46%)
Jul 15, 2020 2.630 2.700 2.590 2.690 1,295,089 +0.09(+3.46%)
Jul 14, 2020 2.550 2.650 2.510 2.600 247,171 +0.08(+3.17%)
Jul 13, 2020 2.610 2.635 2.510 2.520 207,458 -0.09(-3.45%)
Jul 10, 2020 2.630 2.650 2.560 2.610 165,300 -0.02(-0.76%)
Jul 09, 2020 2.660 2.680 2.520 2.630 985,307 -0.06(-2.23%)
Jul 08, 2020 2.670 2.700 2.610 2.690 463,001 +0.04(+1.51%)
Jul 07, 2020 2.680 2.700 2.650 2.650 459,014 -0.05(-1.85%)
Jul 06, 2020 2.770 2.770 2.620 2.700 658,123 +0.00(+0.00%)
Jul 02, 2020 2.720 2.800 2.690 2.700 318,400 +0.01(+0.37%)
Jul 01, 2020 2.800 2.860 2.670 2.690 329,053 -0.10(-3.58%)
Jun 30, 2020 2.670 2.800 2.630 2.790 337,617 +0.18(+6.90%)
Jun 29, 2020 2.530 2.620 2.510 2.610 321,484 +0.10(+3.98%)
Jun 26, 2020 2.650 2.690 2.375 2.510 5,581,400 -0.16(-5.99%)
Jun 25, 2020 2.700 2.780 2.632 2.670 788,399 -0.01(-0.37%)
Jun 24, 2020 2.540 2.700 2.530 2.680 588,870 +0.15(+5.72%)
Jun 23, 2020 2.610 2.660 2.530 2.535 463,561 -0.05(-2.12%)
Jun 22, 2020 2.570 2.630 2.550 2.590 301,555 +0.02(+0.78%)
Jun 19, 2020 2.620 2.635 2.550 2.570 227,200 -0.01(-0.39%)
Jun 18, 2020 2.640 2.680 2.570 2.580 176,059 -0.03(-1.15%)
Jun 17, 2020 2.510 2.690 2.510 2.610 215,066 +0.10(+3.98%)
Jun 16, 2020 2.690 2.700 2.510 2.510 267,730 -0.13(-4.92%)
Jun 15, 2020 2.600 2.700 2.580 2.640 285,320 +0.03(+1.15%)
Jun 12, 2020 2.460 2.640 2.460 2.610 731,500 +0.18(+7.41%)
Jun 11, 2020 2.610 2.620 2.380 2.430 289,918 -0.19(-7.25%)
Jun 10, 2020 2.640 2.660 2.620 2.620 184,026 -0.02(-0.76%)
Jun 09, 2020 2.730 2.740 2.630 2.640 181,778 -0.10(-3.65%)
Jun 08, 2020 2.690 2.780 2.660 2.740 458,521 +0.08(+3.01%)
Jun 05, 2020 2.670 2.730 2.640 2.660 358,900 +0.02(+0.76%)
Jun 04, 2020 2.700 2.730 2.610 2.640 751,215 -0.05(-1.86%)
Jun 03, 2020 2.690 2.740 2.670 2.690 190,545 +0.02(+0.75%)
Jun 02, 2020 2.610 2.690 2.580 2.670 189,899 +0.08(+3.09%)
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.