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 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%)
Apr 01, 2021 3.250 3.270 3.250 3.270 100,200 +0.02(+0.62%)
Mar 31, 2021 3.280 3.290 3.250 3.250 501,918 -0.03(-0.91%)
Mar 30, 2021 3.240 3.290 3.240 3.280 515,340 +0.04(+1.23%)
Mar 29, 2021 3.250 3.260 3.240 3.240 224,043 -0.01(-0.31%)
Mar 26, 2021 3.260 3.260 3.250 3.250 979,800 +0.00(+0.00%)
Mar 25, 2021 3.260 3.260 3.240 3.250 119,356 +0.00(+0.00%)
Mar 24, 2021 3.260 3.260 3.250 3.250 190,512 +0.00(+0.00%)
Mar 23, 2021 3.250 3.280 3.250 3.250 617,347 -0.02(-0.61%)
Mar 22, 2021 3.250 3.280 3.250 3.270 626,876 +0.01(+0.31%)
Mar 19, 2021 3.260 3.280 3.250 3.260 921,400 +0.00(+0.00%)
Mar 18, 2021 3.260 3.270 3.250 3.260 649,815 +0.01(+0.31%)
Mar 17, 2021 3.250 3.270 3.250 3.250 254,306 -0.01(-0.31%)
Mar 16, 2021 3.240 3.260 3.240 3.260 1,318,006 +0.01(+0.31%)
Mar 15, 2021 3.270 3.280 3.230 3.250 2,015,053 -0.03(-0.91%)
Mar 12, 2021 3.280 3.290 3.270 3.280 403,900 -0.01(-0.30%)
Mar 11, 2021 3.280 3.290 3.270 3.290 201,797 +0.00(+0.00%)
Mar 10, 2021 3.290 3.300 3.280 3.290 586,163 +0.00(+0.00%)
Mar 09, 2021 3.290 3.290 3.270 3.290 365,989 +0.00(+0.00%)
Mar 08, 2021 3.300 3.300 3.280 3.290 157,725 +0.00(+0.00%)
Mar 05, 2021 3.280 3.330 3.280 3.290 251,100 -0.03(-0.90%)
Mar 04, 2021 3.260 3.350 3.240 3.320 1,133,747 +0.04(+1.22%)
Mar 03, 2021 3.270 3.290 3.260 3.280 458,982 +0.01(+0.31%)
Mar 02, 2021 3.280 3.290 3.270 3.270 128,087 -0.01(-0.30%)
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.