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, 2019 1.574 1.593 1.569 1.574 24,637 +0.00(+0.00%)
May 30, 2019 1.583 1.612 1.574 1.574 13,431 +0.00(+0.00%)
May 29, 2019 1.622 1.622 1.545 1.574 152,787 -0.05(-3.23%)
May 28, 2019 1.650 1.660 1.612 1.626 27,022 -0.02(-1.44%)
May 24, 2019 1.641 1.660 1.641 1.650 39,629 +0.01(+0.58%)
May 23, 2019 1.612 1.650 1.602 1.641 53,663 +0.02(+1.18%)
May 22, 2019 1.612 1.641 1.612 1.622 25,469 -0.01(-0.58%)
May 21, 2019 1.622 1.631 1.612 1.631 77,220 +0.01(+0.59%)
May 20, 2019 1.622 1.631 1.602 1.622 50,986 -0.01(-0.58%)
May 17, 2019 1.602 1.631 1.602 1.631 49,798 +0.01(+0.59%)
May 16, 2019 1.622 1.641 1.612 1.622 30,244 +0.00(+0.00%)
May 15, 2019 1.641 1.650 1.622 1.622 44,176 -0.04(-2.30%)
May 14, 2019 1.669 1.679 1.641 1.660 48,302 +0.00(+0.00%)
May 13, 2019 1.669 1.679 1.641 1.660 63,859 -0.05(-2.79%)
May 10, 2019 1.660 1.717 1.652 1.707 42,250 +0.04(+2.29%)
May 09, 2019 1.669 1.726 1.641 1.669 53,957 -0.06(-3.31%)
May 08, 2019 1.755 1.774 1.717 1.726 60,821 -0.05(-2.69%)
May 07, 2019 1.746 1.793 1.741 1.774 64,586 +0.02(+1.09%)
May 06, 2019 1.717 1.765 1.688 1.755 42,047 +0.00(+0.00%)
May 03, 2019 1.726 1.765 1.726 1.755 76,741 +0.02(+1.10%)
May 02, 2019 1.726 1.755 1.679 1.736 56,771 +0.00(+0.00%)
May 01, 2019 1.660 1.755 1.660 1.736 43,101 +0.08(+4.60%)
Apr 30, 2019 1.650 1.679 1.649 1.660 56,621 +0.01(+0.58%)
Apr 29, 2019 1.631 1.660 1.622 1.650 34,283 +0.02(+1.17%)
Apr 26, 2019 1.641 1.650 1.622 1.631 21,806 -0.01(-0.58%)
Apr 25, 2019 1.641 1.660 1.622 1.641 155,259 +0.00(+0.00%)
Apr 24, 2019 1.641 1.660 1.637 1.641 113,057 -0.01(-0.58%)
Apr 23, 2019 1.631 1.660 1.602 1.650 146,904 +0.02(+1.17%)
Apr 22, 2019 1.593 1.659 1.593 1.631 180,224 -0.01(-0.58%)
Apr 18, 2019 1.669 1.669 1.622 1.641 151,387 -0.03(-1.71%)
Apr 17, 2019 1.679 1.688 1.641 1.669 112,225 -0.01(-0.57%)
Apr 16, 2019 1.707 1.724 1.641 1.679 120,058 -0.02(-1.12%)
Apr 15, 2019 1.641 1.698 1.641 1.698 76,143 +0.04(+2.30%)
Apr 12, 2019 1.717 1.736 1.650 1.660 89,427 -0.06(-3.33%)
Apr 11, 2019 1.736 1.746 1.707 1.717 56,121 +0.01(+0.56%)
Apr 10, 2019 1.726 1.786 1.707 1.707 68,088 -0.02(-1.11%)
Apr 09, 2019 1.793 1.803 1.717 1.726 75,012 -0.08(-4.23%)
Apr 08, 2019 1.812 1.812 1.774 1.803 69,389 -0.01(-0.53%)
Apr 05, 2019 1.841 1.850 1.784 1.812 82,088 -0.03(-1.55%)
Apr 04, 2019 1.850 1.879 1.841 1.841 111,479 -0.03(-1.53%)
Apr 03, 2019 1.870 1.879 1.841 1.870 112,622 -0.01(-0.51%)
Apr 02, 2019 1.870 1.879 1.841 1.879 75,202 +0.02(+1.03%)
Apr 01, 2019 1.841 1.870 1.822 1.860 140,026 +0.03(+1.56%)
Mar 29, 2019 1.831 1.841 1.800 1.831 103,370 +0.03(+1.59%)
Mar 28, 2019 1.812 1.850 1.784 1.803 196,094 +0.00(+0.00%)
Mar 27, 2019 1.765 1.841 1.765 1.803 864,203 +0.02(+1.07%)
Mar 26, 2019 1.755 1.838 1.755 1.784 75,692 +0.03(+1.63%)
Mar 25, 2019 1.698 1.803 1.679 1.755 72,392 +0.04(+2.22%)
Mar 22, 2019 1.774 1.822 1.717 1.717 47,491 -0.07(-3.74%)
Mar 21, 2019 1.784 1.812 1.773 1.784 44,272 +0.00(+0.00%)
Mar 20, 2019 1.755 1.793 1.755 1.784 48,030 +0.03(+1.63%)
Mar 19, 2019 1.755 1.831 1.755 1.755 153,200 +0.00(+0.00%)
Mar 18, 2019 1.726 1.784 1.726 1.755 53,722 +0.02(+1.10%)
Mar 15, 2019 1.688 1.736 1.688 1.736 50,008 +0.05(+2.82%)
Mar 14, 2019 1.707 1.746 1.688 1.688 39,554 -0.04(-2.21%)
Mar 13, 2019 1.688 1.726 1.688 1.726 28,496 +0.04(+2.26%)
Mar 12, 2019 1.669 1.707 1.669 1.688 82,335 +0.02(+1.14%)
Mar 11, 2019 1.641 1.707 1.641 1.669 84,929 +0.04(+2.34%)
Mar 08, 2019 1.641 1.688 1.612 1.631 1,206,274 -0.04(-2.29%)
Mar 07, 2019 1.812 1.812 1.669 1.669 213,269 +0.05(+2.94%)
Mar 06, 2019 1.622 1.669 1.593 1.622 175,633 -0.01(-0.58%)
Mar 05, 2019 1.660 1.669 1.631 1.631 27,068 -0.04(-2.29%)
Mar 04, 2019 1.660 1.680 1.625 1.669 44,382 +0.02(+1.16%)
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.