Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 (%)
Jan 29, 2010 6.112 6.127 6.015 6.112 485,488 +0.01(+0.12%)
Jan 28, 2010 6.112 6.127 6.037 6.105 435,299 +0.02(+0.37%)
Jan 27, 2010 5.977 6.112 5.970 6.082 620,709 +0.07(+1.12%)
Jan 26, 2010 6.045 6.082 5.940 6.015 417,194 -0.07(-1.11%)
Jan 25, 2010 5.962 6.097 5.932 6.082 854,798 +0.12(+2.01%)
Jan 22, 2010 6.045 6.067 5.917 5.962 692,740 -0.07(-1.12%)
Jan 21, 2010 6.082 6.127 5.970 6.030 836,694 -0.02(-0.25%)
Jan 20, 2010 6.007 6.067 5.902 6.045 667,363 +0.04(+0.75%)
Jan 19, 2010 5.865 6.000 5.790 6.000 852,420 +0.29(+5.12%)
Jan 15, 2010 6.007 5.707 5.707 5.707 565,377 -0.15(-2.56%)
Jan 14, 2010 5.700 5.880 5.700 5.857 648,607 +0.14(+2.49%)
Jan 13, 2010 5.775 5.796 5.700 5.715 629,600 -0.04(-0.65%)
Jan 12, 2010 5.872 5.872 5.722 5.752 383,606 -0.08(-1.41%)
Jan 11, 2010 5.880 5.917 5.812 5.835 330,735 -0.04(-0.64%)
Jan 08, 2010 5.880 5.895 5.782 5.872 453,194 -0.01(-0.25%)
Jan 07, 2010 5.970 6.000 5.767 5.887 1,546,359 -0.16(-2.73%)
Jan 06, 2010 6.240 6.240 6.052 6.052 612,919 -0.12(-1.94%)
Jan 05, 2010 6.112 6.202 6.060 6.172 543,365 +0.07(+1.23%)
Jan 04, 2010 6.000 6.135 5.985 6.097 527,703 +0.11(+1.88%)
Dec 31, 2009 5.962 5.985 5.985 5.985 359,095 +0.04(+0.76%)
Dec 30, 2009 6.112 6.112 5.670 5.940 1,071,289 -0.19(-3.06%)
Dec 29, 2009 6.554 6.554 6.097 6.127 958,546 -0.50(-7.58%)
Dec 28, 2009 6.569 6.697 6.460 6.629 922,023 +0.10(+1.61%)
Dec 24, 2009 6.397 6.524 6.397 6.524 443,904 +0.16(+2.59%)
Dec 23, 2009 6.202 6.382 6.202 6.359 625,468 +0.16(+2.66%)
Dec 22, 2009 6.082 6.217 6.075 6.195 462,575 +0.10(+1.72%)
Dec 21, 2009 6.075 6.180 6.007 6.090 527,044 +0.05(+0.87%)
Dec 18, 2009 6.045 6.075 5.947 6.037 863,066 +0.04(+0.75%)
Dec 17, 2009 6.000 6.120 5.917 5.992 518,767 -0.02(-0.25%)
Dec 16, 2009 6.135 6.150 6.007 6.007 554,603 -0.07(-1.11%)
Dec 15, 2009 6.067 6.142 6.015 6.075 556,910 +0.02(+0.37%)
Dec 14, 2009 6.037 6.090 5.970 6.052 490,034 +0.01(+0.25%)
Dec 11, 2009 5.985 6.037 5.962 6.037 411,731 +0.07(+1.26%)
Dec 10, 2009 6.127 6.127 5.932 5.962 475,408 -0.13(-2.09%)
Dec 09, 2009 6.112 6.150 6.007 6.090 601,030 +0.00(+0.00%)
Dec 08, 2009 6.015 6.150 6.015 6.090 386,350 +0.05(+0.87%)
Dec 07, 2009 6.000 6.142 5.962 6.037 671,755 +0.05(+0.88%)
Dec 04, 2009 6.037 6.112 5.902 5.985 550,688 +0.07(+1.14%)
Dec 03, 2009 5.925 6.037 5.910 5.917 762,036 +0.03(+0.51%)
Dec 02, 2009 5.677 5.895 5.670 5.887 764,365 +0.19(+3.43%)
Dec 01, 2009 5.550 5.722 5.497 5.692 874,259 +0.21(+3.83%)
Nov 30, 2009 5.392 5.490 5.325 5.482 575,222 +0.09(+1.67%)
Nov 27, 2009 5.332 5.497 5.302 5.392 305,969 -0.11(-2.04%)
Nov 25, 2009 5.625 5.707 5.460 5.505 600,492 -0.08(-1.48%)
Nov 24, 2009 5.250 5.632 5.242 5.587 1,412,423 +0.37(+7.04%)
Nov 23, 2009 5.167 5.227 5.145 5.220 550,356 +0.13(+2.65%)
Nov 20, 2009 5.040 5.175 5.032 5.085 494,239 +0.03(+0.59%)
Nov 19, 2009 5.025 5.062 4.912 5.055 955,996 +0.04(+0.90%)
Nov 18, 2009 4.980 5.032 4.957 5.010 546,260 +0.04(+0.91%)
Nov 17, 2009 5.010 5.030 4.950 4.965 460,605 -0.02(-0.45%)
Nov 16, 2009 4.957 5.070 4.950 4.987 664,649 +0.04(+0.76%)
Nov 13, 2009 5.002 5.055 4.897 4.950 460,005 -0.03(-0.60%)
Nov 12, 2009 5.062 5.088 4.950 4.980 704,240 -0.10(-2.06%)
Nov 11, 2009 5.197 5.220 5.032 5.085 1,026,747 -0.04(-0.88%)
Nov 10, 2009 5.325 5.362 5.107 5.130 1,103,255 -0.23(-4.34%)
Nov 09, 2009 5.235 5.362 4.998 5.362 1,827,149 +0.13(+2.44%)
Nov 06, 2009 5.610 5.617 5.190 5.235 1,455,969 -0.55(-9.47%)
Nov 05, 2009 5.670 5.805 5.617 5.782 515,020 +0.16(+2.94%)
Nov 04, 2009 5.737 5.760 5.610 5.617 431,699 -0.09(-1.58%)
Nov 03, 2009 5.692 5.730 5.617 5.707 541,045 -0.04(-0.65%)
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
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.