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, 2020 2.590 2.660 2.579 2.610 170,700 +0.03(+1.16%)
May 28, 2020 2.580 2.655 2.550 2.580 178,720 +0.00(+0.00%)
May 27, 2020 2.680 2.680 2.550 2.580 244,886 -0.04(-1.53%)
May 26, 2020 2.750 2.750 2.600 2.620 425,807 +0.04(+1.75%)
May 22, 2020 2.400 2.640 2.400 2.575 418,400 +0.19(+7.74%)
May 21, 2020 2.250 2.430 2.240 2.390 1,719,326 +0.14(+6.22%)
May 20, 2020 2.240 2.300 2.200 2.250 120,560 +0.01(+0.45%)
May 19, 2020 2.230 2.300 2.200 2.240 138,755 +0.00(+0.00%)
May 18, 2020 2.310 2.320 2.230 2.240 186,474 -0.05(-2.18%)
May 15, 2020 2.250 2.320 2.220 2.290 101,800 +0.02(+0.88%)
May 14, 2020 2.220 2.360 2.200 2.270 143,431 +0.00(+0.00%)
May 13, 2020 2.450 2.450 2.260 2.270 216,156 -0.21(-8.47%)
May 12, 2020 2.290 2.500 2.270 2.480 294,432 +0.18(+7.83%)
May 11, 2020 2.220 2.430 2.220 2.300 431,106 +0.05(+2.22%)
May 08, 2020 2.110 2.290 2.100 2.250 443,600 +0.16(+7.66%)
May 07, 2020 2.150 2.150 1.990 2.090 345,408 +0.06(+2.96%)
May 06, 2020 2.060 2.060 2.010 2.030 96,819 -0.02(-0.98%)
May 05, 2020 2.030 2.100 2.020 2.050 135,948 +0.05(+2.50%)
May 04, 2020 1.970 2.030 1.940 2.000 105,675 +0.02(+1.01%)
May 01, 2020 2.000 2.055 1.960 1.980 93,000 -0.02(-1.00%)
Apr 30, 2020 2.030 2.045 1.990 2.000 81,667 -0.03(-1.48%)
Apr 29, 2020 1.970 2.050 1.955 2.030 269,040 +0.08(+4.10%)
Apr 28, 2020 1.960 1.970 1.940 1.950 73,597 -0.01(-0.26%)
Apr 27, 2020 1.970 1.980 1.892 1.955 207,252 -0.00(-0.26%)
Apr 24, 2020 1.980 1.980 1.940 1.960 128,600 +0.01(+0.51%)
Apr 23, 2020 1.900 1.990 1.855 1.950 211,433 +0.06(+3.17%)
Apr 22, 2020 1.890 1.910 1.860 1.890 99,021 +0.02(+1.07%)
Apr 21, 2020 1.940 1.940 1.850 1.870 70,641 -0.08(-4.10%)
Apr 20, 2020 1.870 1.995 1.870 1.950 139,069 +0.05(+2.63%)
Apr 17, 2020 1.880 1.950 1.840 1.900 163,900 +0.04(+2.15%)
Apr 16, 2020 1.870 1.974 1.726 1.860 431,199 +0.01(+0.52%)
Apr 15, 2020 1.831 1.879 1.755 1.850 141,644 +0.01(+0.52%)
Apr 14, 2020 1.898 1.908 1.803 1.841 126,478 -0.04(-2.03%)
Apr 13, 2020 1.879 1.879 1.822 1.879 99,181 +0.03(+1.55%)
Apr 09, 2020 1.774 1.908 1.774 1.850 149,395 +0.09(+4.86%)
Apr 08, 2020 1.707 1.812 1.688 1.765 164,227 +0.07(+3.93%)
Apr 07, 2020 1.688 1.707 1.669 1.698 92,935 +0.02(+1.14%)
Apr 06, 2020 1.660 1.698 1.641 1.679 123,779 +0.05(+2.92%)
Apr 03, 2020 1.574 1.688 1.574 1.631 71,709 +0.02(+1.18%)
Apr 02, 2020 1.631 1.688 1.588 1.612 275,978 -0.05(-2.87%)
Apr 01, 2020 1.650 1.688 1.612 1.660 85,136 +0.00(+0.00%)
Mar 31, 2020 1.660 1.707 1.593 1.660 81,413 +0.01(+0.58%)
Mar 30, 2020 1.631 1.707 1.622 1.650 94,355 +0.00(+0.00%)
Mar 27, 2020 1.574 1.655 1.574 1.650 149,500 +0.07(+4.22%)
Mar 26, 2020 1.564 1.602 1.517 1.583 200,610 +0.06(+3.75%)
Mar 25, 2020 1.536 1.641 1.402 1.526 128,378 +0.02(+1.27%)
Mar 24, 2020 1.402 1.526 1.383 1.507 420,721 +0.12(+8.97%)
Mar 23, 2020 1.469 1.478 1.374 1.383 513,794 -0.10(-6.45%)
Mar 20, 2020 1.526 1.555 1.478 1.478 113,225 -0.05(-3.12%)
Mar 19, 2020 1.469 1.555 1.440 1.526 80,009 +0.05(+3.21%)
Mar 18, 2020 1.564 1.569 1.431 1.479 135,870 -0.10(-6.05%)
Mar 17, 2020 1.545 1.612 1.421 1.574 265,803 -0.02(-1.20%)
Mar 16, 2020 1.679 1.740 1.593 1.593 283,468 -0.10(-6.18%)
Mar 13, 2020 1.641 1.755 1.593 1.698 145,516 +0.08(+4.71%)
Mar 12, 2020 1.707 1.717 1.622 1.622 191,841 -0.12(-7.10%)
Mar 11, 2020 1.822 1.822 1.707 1.746 173,583 +0.01(+0.55%)
Mar 10, 2020 1.669 1.784 1.669 1.736 329,590 +0.07(+4.00%)
Mar 09, 2020 1.850 1.850 1.660 1.669 331,321 -0.24(-12.50%)
Mar 06, 2020 1.908 1.936 1.908 1.908 84,604 -0.06(-2.91%)
Mar 05, 2020 1.994 1.994 1.922 1.965 30,234 -0.03(-1.44%)
Mar 04, 2020 2.051 2.051 1.936 1.994 71,939 -0.06(-2.79%)
Mar 03, 2020 2.089 2.089 1.984 2.051 88,986 -0.04(-1.83%)
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.