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 29, 2015 2.318 2.327 2.213 2.308 372,498 -0.01(-0.41%)
May 28, 2015 2.308 2.318 2.261 2.318 277,337 +0.01(+0.41%)
May 27, 2015 2.318 2.318 2.261 2.308 314,846 +0.00(+0.00%)
May 26, 2015 2.308 2.318 2.270 2.308 227,483 +0.00(+0.00%)
May 22, 2015 2.280 2.308 2.308 2.308 321,225 +0.01(+0.42%)
May 21, 2015 2.308 2.327 2.251 2.299 306,610 +0.01(+0.42%)
May 20, 2015 2.327 2.327 2.270 2.289 243,444 -0.04(-1.64%)
May 19, 2015 2.280 2.337 2.261 2.327 320,320 +0.04(+1.67%)
May 18, 2015 2.280 2.308 2.261 2.289 391,637 +0.01(+0.42%)
May 15, 2015 2.261 2.308 2.261 2.280 267,795 +0.03(+1.27%)
May 14, 2015 2.289 2.289 2.213 2.251 424,591 -0.03(-1.25%)
May 13, 2015 2.270 2.299 2.251 2.280 214,128 -0.01(-0.42%)
May 12, 2015 2.289 2.318 2.232 2.289 340,180 +0.00(+0.00%)
May 11, 2015 2.346 2.366 2.280 2.289 1,001,403 +0.03(+1.27%)
May 08, 2015 2.242 2.308 2.098 2.261 1,007,952 +0.12(+5.80%)
May 07, 2015 2.242 2.270 2.032 2.137 329,149 -0.02(-0.88%)
May 06, 2015 2.156 2.184 2.098 2.156 240,025 -0.02(-0.88%)
May 05, 2015 2.222 2.222 2.108 2.175 311,525 -0.03(-1.30%)
May 04, 2015 2.146 2.242 2.146 2.203 329,879 +0.01(+0.43%)
May 01, 2015 2.175 2.194 2.096 2.194 190,122 +0.02(+0.88%)
Apr 30, 2015 2.137 2.213 2.098 2.175 501,232 +0.02(+0.89%)
Apr 29, 2015 2.222 2.242 1.994 2.156 873,736 -0.09(-3.83%)
Apr 28, 2015 2.175 2.242 2.137 2.242 510,903 +0.09(+3.98%)
Apr 27, 2015 2.051 2.184 2.051 2.156 971,247 +0.12(+6.10%)
Apr 24, 2015 1.984 2.051 1.974 2.032 517,981 +0.04(+1.91%)
Apr 23, 2015 1.927 1.994 1.898 1.994 303,630 +0.10(+5.03%)
Apr 22, 2015 1.889 1.936 1.889 1.898 402,052 +0.01(+0.50%)
Apr 21, 2015 1.889 1.994 1.879 1.889 518,969 -0.02(-1.00%)
Apr 20, 2015 1.889 1.946 1.860 1.908 731,187 +0.03(+1.78%)
Apr 17, 2015 1.860 1.889 1.812 1.874 326,684 +0.01(+0.77%)
Apr 16, 2015 1.784 1.860 1.765 1.860 391,744 +0.10(+5.41%)
Apr 15, 2015 1.803 1.822 1.746 1.765 253,154 -0.05(-2.63%)
Apr 14, 2015 1.707 1.860 1.698 1.812 489,881 +0.10(+5.56%)
Apr 13, 2015 1.717 1.746 1.688 1.717 153,509 -0.01(-0.55%)
Apr 10, 2015 1.650 1.746 1.650 1.726 242,173 +0.07(+4.02%)
Apr 09, 2015 1.641 1.698 1.641 1.660 1,764,912 +0.01(+0.58%)
Apr 08, 2015 1.622 1.698 1.593 1.650 185,852 +0.04(+2.37%)
Apr 07, 2015 1.586 1.622 1.574 1.612 117,036 +0.03(+1.81%)
Apr 06, 2015 1.564 1.602 1.560 1.583 128,752 +0.00(+0.00%)
Apr 02, 2015 1.583 1.583 1.583 1.583 112,911 -0.01(-0.60%)
Apr 01, 2015 1.602 1.622 1.583 1.593 70,683 -0.01(-0.60%)
Mar 31, 2015 1.507 1.641 1.488 1.602 320,950 +0.10(+6.33%)
Mar 30, 2015 1.517 1.526 1.488 1.507 94,758 +0.01(+0.64%)
Mar 27, 2015 1.517 1.526 1.488 1.498 63,789 -0.01(-0.63%)
Mar 26, 2015 1.517 1.526 1.488 1.507 147,491 -0.01(-0.63%)
Mar 25, 2015 1.555 1.564 1.517 1.517 213,597 -0.05(-3.05%)
Mar 24, 2015 1.583 1.583 1.555 1.564 79,475 -0.02(-1.20%)
Mar 23, 2015 1.555 1.593 1.526 1.583 116,147 +0.03(+1.84%)
Mar 20, 2015 1.593 1.612 1.555 1.555 337,189 -0.05(-2.98%)
Mar 19, 2015 1.593 1.622 1.593 1.602 72,881 -0.01(-0.59%)
Mar 18, 2015 1.602 1.631 1.602 1.612 65,515 +0.00(+0.00%)
Mar 17, 2015 1.631 1.641 1.593 1.612 149,946 -0.02(-1.17%)
Mar 16, 2015 1.660 1.660 1.622 1.631 194,326 -0.04(-2.29%)
Mar 13, 2015 1.650 1.679 1.641 1.669 133,406 +0.01(+0.57%)
Mar 12, 2015 1.679 1.688 1.650 1.660 211,292 -0.03(-1.70%)
Mar 11, 2015 1.669 1.698 1.669 1.688 135,690 +0.00(+0.00%)
Mar 10, 2015 1.707 1.736 1.669 1.688 100,859 -0.03(-1.67%)
Mar 09, 2015 1.726 1.784 1.707 1.717 211,771 -0.03(-1.64%)
Mar 06, 2015 1.717 1.765 1.622 1.746 665,625 +0.03(+1.67%)
Mar 05, 2015 1.440 1.717 1.440 1.717 474,451 +0.10(+6.51%)
Mar 04, 2015 1.622 1.650 1.593 1.612 304,383 -0.01(-0.59%)
Mar 03, 2015 1.593 1.622 1.593 1.622 129,266 +0.04(+2.41%)
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.