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, 2002 4.980 5.175 4.695 5.167 40,803 +0.88(+20.67%)
May 28, 2002 4.132 4.282 4.125 4.282 13,467 +0.15(+3.63%)
May 27, 2002 4.320 4.320 4.118 4.132 14,134 +0.00(+0.00%)
May 24, 2002 4.320 4.320 4.118 4.132 14,134 -0.37(-8.17%)
May 23, 2002 4.440 4.500 4.245 4.500 19,734 +0.00(+0.00%)
May 22, 2002 4.125 4.500 4.125 4.500 27,602 +0.31(+7.33%)
May 21, 2002 4.290 4.357 4.125 4.192 10,800 -0.03(-0.73%)
May 20, 2002 4.350 4.350 4.148 4.223 26,135 -0.08(-1.88%)
May 17, 2002 4.271 4.357 4.147 4.304 58,271 +0.03(+0.68%)
May 16, 2002 4.357 4.500 4.335 4.275 17,468 -0.05(-1.21%)
May 15, 2002 4.199 4.327 4.110 4.327 20,134 +0.13(+3.02%)
May 14, 2002 4.140 4.320 4.095 4.200 16,134 -0.04(-1.04%)
May 13, 2002 4.207 4.305 4.132 4.245 14,934 +0.01(+0.18%)
May 10, 2002 4.350 4.425 4.230 4.237 18,401 -0.15(-3.42%)
May 09, 2002 4.416 4.462 4.373 4.387 25,735 -0.08(-1.68%)
May 08, 2002 4.245 4.462 4.050 4.462 59,204 +0.22(+5.31%)
May 07, 2002 4.297 4.297 3.975 4.237 153,612 -0.22(-5.04%)
May 06, 2002 4.672 4.672 4.275 4.462 22,001 -0.32(-6.74%)
May 03, 2002 4.852 4.852 4.440 4.785 34,536 -0.18(-3.63%)
May 02, 2002 4.747 5.205 4.657 4.965 71,472 +0.24(+5.08%)
May 01, 2002 4.612 4.995 4.387 4.725 58,671 -0.07(-1.56%)
Apr 30, 2002 4.552 4.852 3.802 4.800 94,407 +0.11(+2.40%)
Apr 29, 2002 4.875 4.897 4.417 4.687 93,607 -0.25(-5.02%)
Apr 26, 2002 5.025 5.047 4.912 4.935 38,003 -0.11(-2.21%)
Apr 25, 2002 5.096 5.096 5.025 5.046 12,667 -0.00(-0.01%)
Apr 24, 2002 5.100 5.242 5.025 5.047 67,872 -0.10(-1.90%)
Apr 23, 2002 5.145 5.211 5.122 5.145 54,804 +0.00(+0.00%)
Apr 22, 2002 5.182 5.182 5.145 5.145 933 -0.06(-1.15%)
Apr 19, 2002 5.235 5.235 5.190 5.205 50,804 -0.01(-0.14%)
Apr 18, 2002 5.212 5.265 5.190 5.212 46,670 +0.02(+0.42%)
Apr 17, 2002 5.250 5.250 5.182 5.190 45,203 -0.06(-1.13%)
Apr 16, 2002 4.995 5.287 4.987 5.250 91,073 +0.25(+5.09%)
Apr 15, 2002 5.025 5.130 4.912 4.995 24,401 -0.10(-2.04%)
Apr 12, 2002 5.115 5.235 4.972 5.100 19,868 -0.08(-1.46%)
Apr 11, 2002 5.115 5.310 4.972 5.175 26,935 +0.05(+0.91%)
Apr 10, 2002 5.250 5.250 5.085 5.129 7,067 -0.01(-0.16%)
Apr 09, 2002 5.257 5.302 4.950 5.137 44,803 -0.21(-3.93%)
Apr 08, 2002 5.392 5.392 5.295 5.347 4,800 +0.02(+0.42%)
Apr 05, 2002 5.407 5.550 5.325 5.325 39,736 -0.08(-1.53%)
Apr 04, 2002 5.332 5.437 5.302 5.407 45,603 +0.08(+1.55%)
Apr 03, 2002 5.362 5.700 5.250 5.325 92,540 -0.22(-4.05%)
Apr 02, 2002 5.602 5.602 5.437 5.550 17,601 -0.04(-0.67%)
Apr 01, 2002 5.588 5.595 5.205 5.587 36,402 -0.04(-0.67%)
Mar 29, 2002 5.767 5.850 5.475 5.625 48,003 +0.00(+0.00%)
Mar 28, 2002 5.767 5.850 5.475 5.625 48,003 -0.15(-2.60%)
Mar 27, 2002 5.925 5.925 5.722 5.775 61,871 -0.15(-2.53%)
Mar 26, 2002 5.940 5.962 5.850 5.925 12,267 +0.04(+0.64%)
Mar 25, 2002 5.812 5.940 5.677 5.887 24,401 +0.19(+3.29%)
Mar 22, 2002 5.707 5.737 5.700 5.700 9,867 -0.10(-1.81%)
Mar 21, 2002 5.925 6.000 5.737 5.805 82,673 -0.13(-2.15%)
Mar 20, 2002 6.007 6.007 5.910 5.932 10,267 -0.07(-1.13%)
Mar 19, 2002 5.880 6.022 5.880 6.000 2,000 +0.12(+2.04%)
Mar 18, 2002 5.925 5.977 5.865 5.880 31,869 -0.04(-0.76%)
Mar 15, 2002 5.617 5.977 5.587 5.925 29,869 -0.10(-1.62%)
Mar 14, 2002 5.872 6.157 5.872 6.022 14,134 +0.11(+1.90%)
Mar 13, 2002 5.977 6.000 5.887 5.910 5,733 -0.09(-1.50%)
Mar 12, 2002 6.007 6.007 5.925 6.000 9,734 +0.00(+0.00%)
Mar 11, 2002 5.970 6.000 5.925 6.000 18,401 -0.05(-0.87%)
Mar 08, 2002 6.075 6.075 5.970 6.052 13,067 +0.02(+0.37%)
Mar 07, 2002 6.120 6.157 6.030 6.030 26,402 -0.08(-1.23%)
Mar 06, 2002 6.037 6.112 6.037 6.105 10,000 +0.07(+1.12%)
Mar 05, 2002 5.910 6.210 5.910 6.037 25,068 +0.07(+1.26%)
Mar 04, 2002 6.000 6.007 5.917 5.962 28,935 -0.04(-0.63%)
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.