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, 2005 7.057 7.207 7.027 7.102 280,059 +0.11(+1.61%)
May 27, 2005 6.877 7.057 6.809 6.989 200,262 +0.15(+2.19%)
May 26, 2005 6.824 6.854 6.749 6.839 376,785 +0.06(+0.89%)
May 25, 2005 6.899 6.929 6.764 6.779 550,396 -0.09(-1.31%)
May 24, 2005 6.944 7.049 6.862 6.869 363,628 -0.07(-1.08%)
May 23, 2005 7.154 7.248 6.937 6.944 484,510 -0.26(-3.64%)
May 20, 2005 7.057 7.207 6.974 7.207 284,745 +0.23(+3.33%)
May 19, 2005 6.899 6.989 6.824 6.974 303,137 +0.09(+1.31%)
May 18, 2005 7.042 7.049 6.764 6.884 601,114 -0.04(-0.54%)
May 17, 2005 7.162 7.184 6.907 6.922 620,885 -0.23(-3.25%)
May 16, 2005 6.772 7.162 6.749 7.154 326,765 +0.32(+4.72%)
May 13, 2005 7.124 7.169 6.749 6.832 599,858 -0.29(-4.11%)
May 12, 2005 7.199 7.267 6.952 7.124 790,451 -0.31(-4.14%)
May 11, 2005 7.432 7.492 7.349 7.432 409,437 +0.04(+0.51%)
May 10, 2005 7.582 7.582 7.304 7.394 645,082 -0.13(-1.69%)
May 09, 2005 7.424 7.567 7.364 7.522 428,265 +0.11(+1.42%)
May 06, 2005 7.214 7.694 7.207 7.417 945,960 +0.22(+3.02%)
May 05, 2005 7.267 7.304 7.192 7.199 604,063 -0.01(-0.21%)
May 04, 2005 7.109 7.289 7.012 7.214 263,982 +0.14(+2.01%)
May 03, 2005 7.132 7.244 6.734 7.072 715,313 +0.03(+0.43%)
May 02, 2005 7.154 7.274 7.004 7.042 499,347 -0.01(-0.16%)
Apr 29, 2005 6.982 7.199 6.959 7.053 509,574 +0.09(+1.35%)
Apr 28, 2005 7.124 7.162 6.959 6.959 534,255 -0.16(-2.32%)
Apr 27, 2005 7.109 7.237 7.109 7.124 478,661 +0.00(+0.00%)
Apr 26, 2005 7.342 7.342 7.117 7.124 291,264 -0.13(-1.86%)
Apr 25, 2005 7.192 7.447 7.154 7.259 504,491 +0.08(+1.15%)
Apr 22, 2005 7.349 7.469 7.019 7.177 547,932 -0.19(-2.65%)
Apr 21, 2005 7.379 7.529 7.289 7.372 334,439 -0.01(-0.10%)
Apr 20, 2005 7.409 7.514 7.357 7.379 223,494 +0.01(+0.10%)
Apr 19, 2005 7.409 7.499 7.327 7.372 411,152 +0.02(+0.31%)
Apr 18, 2005 7.147 7.349 7.124 7.349 601,298 +0.25(+3.59%)
Apr 15, 2005 7.207 7.237 7.079 7.094 312,687 -0.11(-1.56%)
Apr 14, 2005 7.349 7.349 7.162 7.207 368,154 -0.07(-0.93%)
Apr 13, 2005 7.259 7.477 7.109 7.274 700,068 +0.01(+0.21%)
Apr 12, 2005 7.387 7.417 7.222 7.259 595,355 -0.11(-1.53%)
Apr 11, 2005 7.537 7.537 7.349 7.372 269,789 -0.13(-1.70%)
Apr 08, 2005 7.619 7.627 7.499 7.499 299,276 -0.10(-1.38%)
Apr 07, 2005 7.522 7.634 7.499 7.604 176,959 +0.10(+1.40%)
Apr 06, 2005 7.552 7.619 7.342 7.499 377,399 +0.00(+0.00%)
Apr 05, 2005 7.702 7.784 7.387 7.499 516,794 -0.08(-1.09%)
Apr 04, 2005 7.462 7.634 7.462 7.582 403,987 +0.08(+1.10%)
Apr 01, 2005 7.649 7.649 7.192 7.499 650,282 -0.04(-0.50%)
Mar 31, 2005 7.672 7.694 7.432 7.537 480,071 -0.11(-1.47%)
Mar 30, 2005 7.559 7.754 7.469 7.649 1,266,965 +0.13(+1.75%)
Mar 29, 2005 7.312 7.799 7.162 7.518 1,302,676 +0.18(+2.40%)
Mar 28, 2005 7.319 7.537 7.259 7.342 2,019,194 +0.32(+4.59%)
Mar 24, 2005 6.937 7.042 6.877 7.019 475,477 +0.19(+2.74%)
Mar 23, 2005 6.749 6.937 6.682 6.832 273,774 +0.05(+0.77%)
Mar 22, 2005 6.749 6.839 6.712 6.779 748,448 +0.10(+1.46%)
Mar 21, 2005 6.742 7.064 6.547 6.682 1,104,879 +0.00(+0.00%)
Mar 18, 2005 6.674 6.682 6.584 6.682 375,892 +0.06(+0.91%)
Mar 17, 2005 6.397 6.674 6.397 6.622 330,639 +0.08(+1.26%)
Mar 16, 2005 6.382 6.569 6.375 6.539 687,515 +0.17(+2.71%)
Mar 15, 2005 6.427 6.532 6.314 6.367 402,629 -0.07(-1.16%)
Mar 14, 2005 6.367 6.487 6.255 6.442 577,841 +0.14(+2.26%)
Mar 11, 2005 6.247 6.345 6.105 6.300 581,768 +0.10(+1.69%)
Mar 10, 2005 6.337 6.337 6.145 6.195 420,379 -0.05(-0.84%)
Mar 09, 2005 6.367 6.479 6.150 6.247 652,623 -0.04(-0.72%)
Mar 08, 2005 6.494 6.509 6.262 6.292 351,135 -0.19(-2.89%)
Mar 07, 2005 6.712 6.712 6.442 6.479 418,499 -0.14(-2.15%)
Mar 04, 2005 6.472 6.734 6.472 6.622 782,253 +0.13(+1.96%)
Mar 03, 2005 6.644 6.712 6.195 6.494 665,847 +0.08(+1.17%)
Mar 02, 2005 6.442 6.562 6.382 6.419 212,486 -0.02(-0.35%)
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.