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 (%)
May 28, 2010 6.418 6.449 6.333 6.364 364,416 -0.05(-0.84%)
May 27, 2010 6.333 6.425 6.241 6.418 360,702 +0.21(+3.35%)
May 26, 2010 6.349 6.379 6.164 6.210 523,736 -0.05(-0.86%)
May 25, 2010 6.079 6.272 6.002 6.264 845,455 +0.08(+1.37%)
May 24, 2010 6.325 6.333 6.156 6.179 316,350 -0.15(-2.31%)
May 21, 2010 6.072 6.341 6.041 6.325 1,052,047 +0.18(+2.88%)
May 20, 2010 6.233 6.341 6.148 6.148 980,686 -0.27(-4.20%)
May 19, 2010 6.318 6.487 6.295 6.418 783,245 +0.07(+1.09%)
May 18, 2010 6.495 6.495 6.325 6.349 608,740 -0.11(-1.67%)
May 17, 2010 6.495 6.510 6.387 6.456 928,984 +0.02(+0.24%)
May 14, 2010 6.441 6.464 6.355 6.441 441,737 -0.02(-0.24%)
May 13, 2010 6.526 6.541 6.441 6.456 533,672 -0.06(-0.94%)
May 12, 2010 6.264 6.518 6.233 6.518 724,469 +0.28(+4.57%)
May 11, 2010 6.195 6.279 6.087 6.233 886,731 +0.12(+1.89%)
May 10, 2010 6.068 6.233 6.002 6.118 966,446 +0.23(+3.92%)
May 07, 2010 6.148 6.187 5.887 5.887 1,538,817 -0.15(-2.55%)
May 06, 2010 6.372 6.526 5.833 6.041 1,161,126 -0.32(-5.08%)
May 05, 2010 6.372 6.556 6.333 6.364 681,091 -0.11(-1.66%)
May 04, 2010 6.649 6.649 6.464 6.472 713,961 -0.22(-3.22%)
May 03, 2010 6.649 6.833 6.633 6.687 1,082,481 +0.10(+1.52%)
Apr 30, 2010 6.441 6.656 6.418 6.587 2,381,069 +0.25(+3.88%)
Apr 29, 2010 6.449 6.449 6.325 6.341 480,474 -0.08(-1.20%)
Apr 28, 2010 6.349 6.441 6.325 6.418 634,032 +0.09(+1.46%)
Apr 27, 2010 6.410 6.410 6.318 6.325 685,093 -0.08(-1.32%)
Apr 26, 2010 6.418 6.449 6.372 6.410 601,003 +0.03(+0.48%)
Apr 23, 2010 6.333 6.387 6.318 6.379 579,763 +0.06(+0.97%)
Apr 22, 2010 6.125 6.341 6.125 6.318 883,138 +0.12(+1.99%)
Apr 21, 2010 6.248 6.256 6.156 6.195 636,002 -0.02(-0.25%)
Apr 20, 2010 6.172 6.233 6.125 6.210 638,248 +0.05(+0.88%)
Apr 19, 2010 6.133 6.202 6.095 6.156 376,333 +0.01(+0.13%)
Apr 16, 2010 6.287 6.302 6.141 6.148 875,524 -0.13(-2.08%)
Apr 15, 2010 6.302 6.341 6.256 6.279 479,254 -0.02(-0.37%)
Apr 14, 2010 6.287 6.349 6.272 6.302 199,589 +0.02(+0.37%)
Apr 13, 2010 6.256 6.279 6.233 6.279 228,849 +0.03(+0.49%)
Apr 12, 2010 6.248 6.272 6.202 6.248 332,470 +0.02(+0.25%)
Apr 09, 2010 6.248 6.279 6.218 6.233 312,913 +0.01(+0.12%)
Apr 08, 2010 6.156 6.233 6.141 6.225 326,700 +0.06(+1.00%)
Apr 07, 2010 6.187 6.233 6.156 6.164 297,677 -0.06(-0.99%)
Apr 06, 2010 6.125 6.241 6.095 6.225 488,505 +0.09(+1.51%)
Apr 05, 2010 6.210 6.256 6.095 6.133 1,015,266 -0.08(-1.24%)
Apr 01, 2010 6.241 6.210 6.210 6.210 422,990 -0.04(-0.62%)
Mar 31, 2010 6.164 6.333 6.156 6.248 538,929 +0.00(+0.00%)
Mar 30, 2010 6.325 6.349 6.225 6.248 595,543 -0.05(-0.85%)
Mar 29, 2010 6.333 6.433 6.222 6.302 507,444 -0.03(-0.55%)
Mar 26, 2010 6.375 6.427 6.322 6.337 767,036 +0.01(+0.12%)
Mar 25, 2010 6.389 6.420 6.322 6.330 498,017 -0.02(-0.35%)
Mar 24, 2010 6.442 6.442 6.345 6.352 642,992 -0.09(-1.40%)
Mar 23, 2010 6.442 6.502 6.375 6.442 665,768 +0.04(+0.59%)
Mar 22, 2010 6.217 6.449 6.187 6.404 792,191 +0.13(+2.03%)
Mar 19, 2010 6.449 6.449 6.255 6.277 961,551 -0.17(-2.67%)
Mar 18, 2010 6.345 6.464 6.337 6.449 657,823 +0.08(+1.30%)
Mar 17, 2010 6.449 6.517 6.345 6.367 689,190 -0.06(-0.93%)
Mar 16, 2010 6.404 6.434 6.345 6.427 532,219 +0.03(+0.47%)
Mar 15, 2010 6.322 6.419 6.210 6.397 876,365 +0.16(+2.52%)
Mar 12, 2010 6.277 6.277 6.202 6.240 329,808 -0.04(-0.72%)
Mar 11, 2010 6.172 6.292 6.112 6.285 517,332 +0.07(+1.21%)
Mar 10, 2010 6.464 6.509 6.146 6.210 1,271,476 -0.27(-4.17%)
Mar 09, 2010 6.142 6.487 6.135 6.479 2,197,148 +0.34(+5.49%)
Mar 08, 2010 5.790 6.168 5.782 6.142 1,978,849 +0.37(+6.50%)
Mar 05, 2010 5.587 5.767 5.565 5.767 1,133,124 +0.18(+3.22%)
Mar 04, 2010 5.580 5.610 5.520 5.587 448,176 +0.04(+0.81%)
Mar 03, 2010 5.460 5.557 5.415 5.542 648,565 +0.10(+1.93%)
Mar 02, 2010 5.400 5.505 5.385 5.437 856,584 +0.03(+0.55%)
Mar 01, 2010 5.482 5.512 5.392 5.407 675,401 -0.04(-0.69%)
Feb 26, 2010 5.482 5.482 5.392 5.445 496,697 -0.02(-0.41%)
Feb 25, 2010 5.497 5.497 5.400 5.467 636,743 -0.06(-1.09%)
Feb 24, 2010 5.565 5.587 5.520 5.527 241,187 -0.01(-0.14%)
Feb 23, 2010 5.557 5.587 5.512 5.535 402,154 -0.01(-0.27%)
Feb 22, 2010 5.565 5.591 5.497 5.550 344,209 -0.01(-0.13%)
Feb 19, 2010 5.580 5.580 5.475 5.557 553,698 -0.04(-0.80%)
Feb 18, 2010 5.460 5.610 5.460 5.602 589,151 +0.12(+2.19%)
Feb 17, 2010 5.355 5.497 5.325 5.482 768,229 +0.16(+3.10%)
Feb 16, 2010 5.182 5.340 5.152 5.317 1,197,605 +0.18(+3.50%)
Feb 12, 2010 5.205 5.137 5.137 5.137 873,135 -0.08(-1.44%)
Feb 11, 2010 5.152 5.220 5.115 5.212 518,083 +0.08(+1.46%)
Feb 10, 2010 5.137 5.220 5.100 5.137 741,814 -0.02(-0.44%)
Feb 09, 2010 5.190 5.235 5.092 5.160 826,045 +0.03(+0.58%)
Feb 08, 2010 5.355 5.377 5.130 5.130 1,366,971 -0.19(-3.66%)
Feb 05, 2010 5.542 5.565 5.250 5.325 1,685,853 -0.19(-3.40%)
Feb 04, 2010 5.835 5.835 5.505 5.512 1,628,728 -0.37(-6.25%)
Feb 03, 2010 5.940 6.060 5.880 5.880 501,579 -0.06(-1.01%)
Feb 02, 2010 6.022 6.037 5.940 5.940 962,419 -0.06(-1.00%)
Feb 01, 2010 6.112 6.172 5.992 6.000 499,310 -0.11(-1.84%)
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%)
Nov 02, 2009 5.887 5.917 5.647 5.745 693,404 -0.09(-1.54%)
Oct 30, 2009 5.955 5.977 5.775 5.835 643,698 -0.13(-2.26%)
Oct 29, 2009 5.955 6.060 5.925 5.970 502,058 +0.08(+1.40%)
Oct 28, 2009 6.022 6.105 5.850 5.887 566,168 -0.16(-2.61%)
Oct 27, 2009 6.075 6.153 6.030 6.045 381,359 -0.02(-0.37%)
Oct 26, 2009 6.277 6.300 6.045 6.067 455,042 -0.19(-3.00%)
Oct 23, 2009 6.314 6.472 6.232 6.255 410,116 -0.20(-3.14%)
Oct 22, 2009 6.300 6.487 6.285 6.457 510,161 +0.14(+2.26%)
Oct 21, 2009 6.375 6.479 6.292 6.314 502,526 -0.02(-0.36%)
Oct 20, 2009 6.397 6.427 6.314 6.337 448,506 -0.07(-1.17%)
Oct 19, 2009 6.412 6.434 6.375 6.412 375,144 +0.04(+0.59%)
Oct 16, 2009 6.427 6.487 6.330 6.375 390,392 -0.07(-1.05%)
Oct 15, 2009 6.464 6.464 6.285 6.442 528,925 -0.03(-0.46%)
Oct 14, 2009 6.539 6.562 6.389 6.472 441,608 +0.02(+0.35%)
Oct 13, 2009 6.479 6.530 6.397 6.449 239,284 -0.04(-0.69%)
Oct 12, 2009 6.569 6.614 6.464 6.494 469,310 -0.06(-0.92%)
Oct 09, 2009 6.592 6.628 6.472 6.554 315,404 -0.02(-0.34%)
Oct 08, 2009 6.607 6.659 6.487 6.577 511,033 +0.03(+0.46%)
Oct 07, 2009 6.607 6.689 6.487 6.547 372,958 -0.05(-0.80%)
Oct 06, 2009 6.637 6.697 6.562 6.599 388,666 -0.02(-0.34%)
Oct 05, 2009 6.547 6.659 6.524 6.622 436,689 +0.12(+1.85%)
Oct 02, 2009 6.562 6.588 6.472 6.502 453,882 -0.10(-1.48%)
Oct 01, 2009 6.869 6.877 6.584 6.599 691,527 -0.34(-4.86%)
Sep 30, 2009 7.027 7.049 6.862 6.937 434,507 -0.09(-1.28%)
Sep 29, 2009 6.854 7.057 6.824 7.027 426,237 +0.17(+2.52%)
Sep 28, 2009 6.884 6.914 6.779 6.854 494,188 -0.06(-0.87%)
Sep 25, 2009 6.877 7.012 6.854 6.914 621,014 +0.07(+0.99%)
Sep 24, 2009 6.719 6.922 6.704 6.847 1,127,697 +0.20(+3.05%)
Sep 23, 2009 6.389 6.719 6.375 6.644 1,522,384 +0.35(+5.60%)
Sep 22, 2009 6.292 6.427 6.247 6.292 665,895 +0.07(+1.21%)
Sep 21, 2009 6.300 6.419 6.187 6.217 299,620 -0.13(-2.13%)
Sep 18, 2009 6.412 6.502 6.352 6.352 826,831 -0.04(-0.70%)
Sep 17, 2009 6.502 6.599 6.359 6.397 453,779 -0.10(-1.61%)
Sep 16, 2009 6.427 6.509 6.375 6.502 336,442 +0.10(+1.52%)
Sep 15, 2009 6.434 6.435 6.345 6.404 318,413 -0.02(-0.35%)
Sep 14, 2009 6.367 6.427 6.330 6.427 398,062 +0.06(+0.94%)
Sep 11, 2009 6.307 6.412 6.277 6.367 264,440 +0.04(+0.71%)
Sep 10, 2009 6.202 6.337 6.172 6.322 299,575 +0.10(+1.57%)
Sep 09, 2009 6.195 6.300 6.165 6.225 283,127 +0.03(+0.48%)
Sep 08, 2009 6.112 6.202 6.000 6.195 432,158 +0.10(+1.60%)
Sep 04, 2009 5.925 6.097 5.880 6.097 272,222 +0.18(+3.04%)
Sep 03, 2009 5.865 5.925 5.820 5.917 182,722 +0.06(+1.02%)
Sep 02, 2009 5.865 5.910 5.775 5.857 194,089 -0.04(-0.64%)
Sep 01, 2009 5.955 6.052 5.865 5.895 381,299 -0.08(-1.38%)
Aug 31, 2009 5.940 6.067 5.940 5.977 365,178 -0.02(-0.38%)
Aug 28, 2009 6.142 6.142 5.985 6.000 249,024 -0.13(-2.08%)
Aug 27, 2009 6.105 6.142 6.037 6.127 167,642 -0.01(-0.12%)
Aug 26, 2009 6.052 6.142 6.000 6.135 281,320 +0.05(+0.86%)
Aug 25, 2009 6.052 6.112 6.015 6.082 297,722 +0.07(+1.25%)
Aug 24, 2009 5.917 6.015 5.902 6.007 305,780 +0.08(+1.39%)
Aug 21, 2009 5.917 5.962 5.872 5.925 456,406 +0.09(+1.54%)
Aug 20, 2009 5.820 5.857 5.769 5.835 518,600 +0.03(+0.52%)
Aug 19, 2009 5.790 5.872 5.752 5.805 328,535 -0.06(-1.02%)
Aug 18, 2009 5.895 5.978 5.850 5.865 166,467 -0.02(-0.38%)
Aug 17, 2009 5.790 5.902 5.752 5.887 468,623 -0.01(-0.13%)
Aug 14, 2009 5.887 5.940 5.812 5.895 353,889 -0.03(-0.51%)
Aug 13, 2009 6.045 6.045 5.895 5.925 457,766 -0.12(-1.99%)
Aug 12, 2009 5.962 6.086 5.932 6.045 601,614 +0.04(+0.62%)
Aug 11, 2009 5.992 6.090 5.940 6.007 314,743 -0.03(-0.50%)
Aug 10, 2009 5.895 6.067 5.895 6.037 346,516 +0.07(+1.26%)
Aug 07, 2009 5.835 6.067 5.752 5.962 632,376 +0.22(+3.79%)
Aug 06, 2009 5.820 5.910 5.737 5.745 597,860 -0.11(-1.92%)
Aug 05, 2009 5.737 5.857 5.692 5.857 734,618 +0.10(+1.83%)
Aug 04, 2009 5.542 5.760 5.542 5.752 480,315 +0.14(+2.54%)
Aug 03, 2009 5.625 5.677 5.460 5.610 560,857 +0.05(+0.94%)
Jul 31, 2009 5.460 5.617 5.460 5.557 928,637 +0.10(+1.93%)
Jul 30, 2009 5.407 5.482 5.250 5.452 416,258 +0.09(+1.68%)
Jul 29, 2009 5.460 5.482 5.332 5.362 302,153 -0.14(-2.59%)
Jul 28, 2009 5.497 5.515 5.370 5.505 243,473 +0.00(+0.00%)
Jul 27, 2009 5.437 5.512 5.317 5.505 515,630 +0.14(+2.66%)
Jul 24, 2009 5.332 5.422 5.250 5.362 341,336 -0.02(-0.28%)
Jul 23, 2009 5.107 5.392 5.092 5.377 810,938 +0.25(+4.82%)
Jul 22, 2009 5.062 5.145 4.972 5.130 364,915 +0.13(+2.55%)
Jul 21, 2009 5.010 5.077 4.973 5.002 505,554 +0.00(+0.00%)
Jul 20, 2009 5.002 5.040 4.972 5.002 591,516 +0.02(+0.45%)
Jul 17, 2009 5.100 5.160 4.890 4.980 606,083 -0.09(-1.78%)
Jul 16, 2009 5.130 5.175 5.025 5.070 576,656 -0.08(-1.60%)
Jul 15, 2009 4.942 5.175 4.807 5.152 843,386 +0.28(+5.69%)
Jul 14, 2009 4.890 4.942 4.702 4.875 268,413 +0.00(+0.00%)
Jul 13, 2009 4.770 4.897 4.665 4.875 315,366 +0.07(+1.40%)
Jul 10, 2009 4.822 4.890 4.725 4.807 285,457 -0.02(-0.47%)
Jul 09, 2009 4.950 4.950 4.815 4.830 359,505 -0.07(-1.53%)
Jul 08, 2009 5.115 5.115 4.845 4.905 470,709 -0.19(-3.68%)
Jul 07, 2009 5.182 5.182 5.070 5.092 393,332 -0.10(-2.02%)
Jul 06, 2009 5.302 5.317 5.092 5.197 354,229 -0.07(-1.42%)
Jul 02, 2009 5.437 5.437 5.272 5.272 401,397 -0.18(-3.30%)
Jul 01, 2009 5.512 5.602 5.430 5.452 474,324 -0.04(-0.68%)
Jun 30, 2009 5.587 5.587 5.400 5.490 392,912 -0.07(-1.35%)
Jun 29, 2009 5.677 5.677 5.520 5.565 359,095 -0.10(-1.85%)
Jun 26, 2009 5.662 5.730 5.422 5.670 1,839,041 -0.10(-1.69%)
Jun 25, 2009 5.745 5.790 5.602 5.767 453,367 +0.09(+1.59%)
Jun 24, 2009 5.625 5.737 5.580 5.677 537,674 +0.11(+2.02%)
Jun 23, 2009 5.572 5.610 5.512 5.565 464,431 +0.05(+0.95%)
Jun 22, 2009 5.437 5.557 5.437 5.512 399,746 +0.07(+1.24%)
Jun 19, 2009 5.482 5.550 5.362 5.445 770,407 +0.06(+1.11%)
Jun 18, 2009 5.347 5.452 5.347 5.385 378,424 +0.02(+0.42%)
Jun 17, 2009 5.272 5.430 5.257 5.362 457,840 +0.12(+2.29%)
Jun 16, 2009 5.227 5.302 5.175 5.242 385,306 +0.07(+1.30%)
Jun 15, 2009 5.250 5.250 5.152 5.175 410,753 -0.01(-0.29%)
Jun 12, 2009 5.010 5.197 4.965 5.190 588,217 +0.16(+3.28%)
Jun 11, 2009 5.002 5.070 4.987 5.025 339,988 +0.04(+0.90%)
Jun 10, 2009 5.032 5.077 4.897 4.980 424,125 +0.00(+0.00%)
Jun 09, 2009 5.010 5.070 4.950 4.980 525,886 -0.03(-0.60%)
Jun 08, 2009 5.017 5.100 4.950 5.010 289,521 -0.03(-0.60%)
Jun 05, 2009 5.115 5.152 5.040 5.040 295,283 +0.01(+0.30%)
Jun 04, 2009 5.077 5.167 4.980 5.025 271,628 -0.01(-0.30%)
Jun 03, 2009 5.145 5.182 4.972 5.040 574,452 -0.14(-2.75%)
Jun 02, 2009 5.167 5.242 5.115 5.182 344,112 +0.00(+0.00%)
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.