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 (%)
Mar 31, 2006 9.029 9.119 8.962 9.097 412,609 +0.10(+1.08%)
Mar 30, 2006 8.894 9.044 8.849 8.999 498,415 +0.10(+1.18%)
Mar 29, 2006 8.887 8.954 8.722 8.894 277,173 -0.13(-1.50%)
Mar 28, 2006 8.969 9.044 8.849 9.029 544,428 +0.01(+0.17%)
Mar 27, 2006 8.962 9.037 8.939 9.014 478,344 +0.02(+0.17%)
Mar 24, 2006 8.917 8.999 8.801 8.999 540,714 +0.10(+1.10%)
Mar 23, 2006 8.909 8.984 8.774 8.902 299,890 +0.02(+0.25%)
Mar 22, 2006 8.827 8.939 8.699 8.879 341,226 +0.03(+0.34%)
Mar 21, 2006 8.774 9.472 8.737 8.849 719,514 +0.07(+0.85%)
Mar 20, 2006 8.782 8.834 8.699 8.774 509,176 -0.03(-0.34%)
Mar 17, 2006 8.774 8.902 8.647 8.804 526,269 +0.07(+0.77%)
Mar 16, 2006 8.797 8.902 8.602 8.737 564,207 -0.02(-0.17%)
Mar 15, 2006 8.609 8.842 8.534 8.752 596,944 +0.16(+1.92%)
Mar 14, 2006 8.377 8.624 8.347 8.587 1,146,859 +0.22(+2.69%)
Mar 13, 2006 8.624 8.752 8.324 8.362 2,000,521 +0.05(+0.63%)
Mar 10, 2006 8.249 8.339 8.099 8.309 2,112,076 -0.05(-0.63%)
Mar 09, 2006 8.504 8.602 8.249 8.362 275,707 -0.10(-1.24%)
Mar 08, 2006 8.587 8.617 8.437 8.467 258,087 -0.12(-1.40%)
Mar 07, 2006 8.662 8.662 8.489 8.587 393,669 -0.06(-0.69%)
Mar 06, 2006 8.804 8.812 8.624 8.647 279,872 -0.11(-1.28%)
Mar 03, 2006 8.617 8.879 8.557 8.759 450,776 +0.11(+1.30%)
Mar 02, 2006 8.579 8.684 8.482 8.647 409,649 +0.11(+1.32%)
Mar 01, 2006 8.294 8.549 8.287 8.534 466,771 +0.25(+2.99%)
Feb 28, 2006 8.459 8.512 8.249 8.287 675,878 -0.17(-2.04%)
Feb 27, 2006 8.407 8.572 8.272 8.459 916,377 -0.21(-2.42%)
Feb 24, 2006 8.737 8.977 8.632 8.669 760,837 +0.07(+0.78%)
Feb 23, 2006 8.602 8.782 8.437 8.602 869,473 +0.00(+0.00%)
Feb 22, 2006 8.467 8.834 8.437 8.602 1,308,035 +0.16(+1.96%)
Feb 21, 2006 8.676 8.774 8.257 8.437 1,842,034 +0.46(+5.83%)
Feb 17, 2006 7.867 7.987 7.867 7.972 250,579 +0.07(+0.85%)
Feb 16, 2006 7.792 7.957 7.724 7.904 566,044 +0.10(+1.25%)
Feb 15, 2006 7.687 7.844 7.664 7.807 586,970 +0.09(+1.17%)
Feb 14, 2006 7.469 7.747 7.469 7.717 301,413 +0.25(+3.31%)
Feb 13, 2006 7.499 7.649 7.432 7.469 627,989 -0.07(-0.99%)
Feb 10, 2006 7.612 7.649 7.522 7.544 576,006 -0.04(-0.49%)
Feb 09, 2006 7.642 7.649 7.499 7.582 924,495 +0.22(+3.06%)
Feb 08, 2006 7.079 7.604 7.079 7.357 1,486,314 +0.29(+4.14%)
Feb 07, 2006 7.169 7.237 7.049 7.064 257,869 -0.08(-1.15%)
Feb 06, 2006 7.124 7.327 7.094 7.147 360,864 +0.02(+0.32%)
Feb 03, 2006 7.312 7.409 7.087 7.124 548,177 -0.23(-3.16%)
Feb 02, 2006 7.349 7.447 7.289 7.357 461,379 -0.02(-0.20%)
Feb 01, 2006 7.424 7.492 7.312 7.372 495,891 -0.04(-0.61%)
Jan 31, 2006 7.574 7.574 7.244 7.417 1,219,345 -0.19(-2.56%)
Jan 30, 2006 7.747 7.837 7.582 7.612 549,344 -0.16(-2.12%)
Jan 27, 2006 7.732 7.829 7.724 7.777 349,718 +0.04(+0.48%)
Jan 26, 2006 7.792 7.799 7.724 7.739 165,185 -0.04(-0.48%)
Jan 25, 2006 7.874 7.874 7.702 7.777 102,608 -0.08(-1.05%)
Jan 24, 2006 7.754 7.870 7.694 7.859 318,767 +0.09(+1.16%)
Jan 23, 2006 7.687 7.799 7.687 7.769 283,281 +0.07(+0.97%)
Jan 20, 2006 7.769 7.784 7.649 7.694 296,476 -0.04(-0.58%)
Jan 19, 2006 7.724 7.792 7.664 7.739 141,375 +0.02(+0.29%)
Jan 18, 2006 7.724 7.762 7.642 7.717 270,818 +0.01(+0.10%)
Jan 17, 2006 7.777 7.784 7.589 7.709 182,453 -0.07(-0.87%)
Jan 13, 2006 7.754 7.871 7.732 7.777 174,580 -0.04(-0.48%)
Jan 12, 2006 7.799 7.874 7.732 7.814 266,287 +0.03(+0.39%)
Jan 11, 2006 7.799 7.799 7.724 7.784 147,303 -0.01(-0.10%)
Jan 10, 2006 7.799 7.807 7.724 7.792 75,215 -0.02(-0.29%)
Jan 09, 2006 7.702 7.822 7.664 7.814 479,036 +0.07(+0.87%)
Jan 06, 2006 7.709 7.807 7.664 7.747 172,316 +0.04(+0.49%)
Jan 05, 2006 7.769 7.829 7.649 7.709 217,211 -0.10(-1.25%)
Jan 04, 2006 7.777 7.814 7.679 7.807 528,461 +0.09(+1.17%)
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.