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 (%)
Jun 30, 2006 9.217 9.494 9.052 9.487 4,633,887 +0.26(+2.85%)
Jun 29, 2006 8.954 9.247 8.939 9.224 475,504 +0.27(+3.02%)
Jun 28, 2006 8.804 9.007 8.669 8.954 357,390 +0.12(+1.36%)
Jun 27, 2006 8.827 8.962 8.804 8.834 281,162 +0.01(+0.08%)
Jun 26, 2006 8.977 9.082 8.789 8.827 402,165 -0.11(-1.18%)
Jun 23, 2006 9.089 9.089 8.827 8.932 304,404 -0.19(-2.06%)
Jun 22, 2006 8.842 9.179 8.714 9.119 842,161 +0.28(+3.14%)
Jun 21, 2006 8.669 8.992 8.669 8.842 660,822 +0.14(+1.64%)
Jun 20, 2006 8.782 8.842 8.677 8.699 223,821 -0.08(-0.94%)
Jun 19, 2006 8.999 9.127 8.737 8.782 228,720 -0.19(-2.17%)
Jun 16, 2006 8.909 9.007 8.564 8.977 559,393 +0.08(+0.93%)
Jun 15, 2006 8.737 8.969 8.707 8.894 296,584 +0.23(+2.68%)
Jun 14, 2006 8.624 8.714 8.249 8.662 443,876 +0.01(+0.09%)
Jun 13, 2006 8.774 8.834 8.632 8.654 206,965 -0.14(-1.62%)
Jun 12, 2006 8.812 8.992 8.780 8.797 314,507 -0.02(-0.26%)
Jun 09, 2006 9.029 9.104 8.788 8.819 160,385 -0.20(-2.24%)
Jun 08, 2006 9.044 9.142 8.827 9.022 338,493 -0.02(-0.25%)
Jun 07, 2006 8.999 9.149 8.977 9.044 173,633 +0.04(+0.50%)
Jun 06, 2006 8.924 9.112 8.572 8.999 516,699 +0.12(+1.35%)
Jun 05, 2006 9.157 9.157 8.849 8.879 1,121,385 -0.31(-3.43%)
Jun 02, 2006 9.105 9.194 9.037 9.194 448,606 -0.16(-1.76%)
Jun 01, 2006 9.359 9.457 9.187 9.359 305,274 +0.04(+0.48%)
May 31, 2006 9.164 9.352 9.164 9.314 383,291 +0.19(+2.05%)
May 30, 2006 9.239 9.292 9.052 9.127 151,449 -0.11(-1.22%)
May 26, 2006 9.299 9.404 9.097 9.239 204,490 -0.06(-0.65%)
May 25, 2006 9.074 9.427 8.932 9.299 614,645 +0.29(+3.25%)
May 24, 2006 8.977 9.074 8.902 9.007 891,535 +0.01(+0.08%)
May 23, 2006 9.112 9.217 8.984 8.999 432,452 -0.05(-0.58%)
May 22, 2006 9.149 9.157 8.992 9.052 402,309 -0.14(-1.55%)
May 19, 2006 9.262 9.479 9.097 9.194 231,363 -0.06(-0.65%)
May 18, 2006 9.284 9.554 9.202 9.254 458,202 -0.03(-0.32%)
May 17, 2006 9.254 9.412 8.984 9.284 373,824 -0.01(-0.08%)
May 16, 2006 9.262 9.404 9.217 9.292 268,214 +0.02(+0.24%)
May 15, 2006 9.164 9.397 9.082 9.269 276,339 +0.04(+0.49%)
May 12, 2006 9.374 9.382 9.044 9.224 317,853 -0.19(-1.99%)
May 11, 2006 9.742 9.742 9.412 9.412 254,164 -0.28(-2.94%)
May 10, 2006 9.652 9.704 9.622 9.697 195,220 +0.01(+0.08%)
May 09, 2006 9.689 9.719 9.569 9.689 232,829 -0.04(-0.39%)
May 08, 2006 9.599 9.809 9.374 9.727 321,869 +0.11(+1.17%)
May 05, 2006 9.712 9.742 9.614 9.614 290,824 -0.07(-0.70%)
May 04, 2006 9.599 9.749 9.509 9.682 864,050 +0.07(+0.70%)
May 03, 2006 9.524 9.719 9.449 9.614 470,181 +0.05(+0.55%)
May 02, 2006 9.419 9.562 9.382 9.562 391,964 +0.16(+1.67%)
May 01, 2006 9.442 9.562 9.104 9.404 623,033 -0.05(-0.56%)
Apr 28, 2006 9.074 9.539 9.022 9.457 865,801 +0.45(+5.00%)
Apr 27, 2006 8.992 9.134 8.909 9.007 306,300 +0.03(+0.33%)
Apr 26, 2006 9.044 9.194 8.962 8.977 201,207 -0.08(-0.91%)
Apr 25, 2006 8.977 9.104 8.932 9.059 255,485 +0.04(+0.42%)
Apr 24, 2006 9.037 9.059 8.954 9.022 257,644 -0.01(-0.08%)
Apr 21, 2006 9.089 9.089 8.947 9.029 232,084 +0.00(+0.00%)
Apr 20, 2006 9.097 9.112 8.999 9.029 156,560 -0.04(-0.50%)
Apr 19, 2006 9.037 9.074 8.932 9.074 223,540 +0.06(+0.67%)
Apr 18, 2006 8.909 9.014 8.909 9.014 365,307 +0.11(+1.26%)
Apr 17, 2006 8.909 8.962 8.857 8.902 672,689 -0.02(-0.25%)
Apr 13, 2006 8.999 8.999 8.924 8.924 341,562 -0.07(-0.83%)
Apr 12, 2006 8.999 9.037 8.962 8.999 248,774 +0.00(+0.00%)
Apr 11, 2006 9.007 9.037 8.887 8.999 311,047 +0.04(+0.42%)
Apr 10, 2006 9.044 9.074 8.894 8.962 425,870 -0.04(-0.50%)
Apr 07, 2006 9.029 9.127 8.947 9.007 590,086 +0.03(+0.33%)
Apr 06, 2006 8.977 9.119 8.887 8.977 600,636 -0.04(-0.42%)
Apr 05, 2006 9.052 9.059 8.902 9.014 399,002 +0.02(+0.17%)
Apr 04, 2006 8.947 9.044 8.909 8.999 304,873 +0.01(+0.08%)
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.