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 (%)
Jul 29, 2011 6.109 6.297 5.869 6.195 1,545,150 -0.19(-2.95%)
Jul 28, 2011 6.426 6.430 6.340 6.383 806,719 -0.05(-0.80%)
Jul 27, 2011 6.520 6.529 6.434 6.434 839,991 -0.10(-1.57%)
Jul 26, 2011 6.606 6.640 6.512 6.537 718,147 -0.04(-0.65%)
Jul 25, 2011 6.640 6.674 6.503 6.580 749,490 -0.06(-0.90%)
Jul 22, 2011 6.640 6.734 6.554 6.640 531,318 -0.01(-0.13%)
Jul 21, 2011 6.512 6.674 6.494 6.649 1,226,570 +0.15(+2.37%)
Jul 20, 2011 6.777 6.802 6.392 6.494 1,672,717 -0.23(-3.44%)
Jul 19, 2011 6.846 6.888 6.691 6.726 870,225 -0.04(-0.63%)
Jul 18, 2011 7.051 7.077 6.623 6.769 1,980,849 -0.33(-4.70%)
Jul 15, 2011 7.137 7.214 7.094 7.103 845,406 -0.02(-0.24%)
Jul 14, 2011 7.385 7.420 7.094 7.120 1,309,758 -0.25(-3.37%)
Jul 13, 2011 7.403 7.479 7.351 7.368 606,058 -0.02(-0.23%)
Jul 12, 2011 7.385 7.445 7.377 7.385 579,212 -0.02(-0.23%)
Jul 11, 2011 7.480 7.497 7.403 7.403 638,441 -0.09(-1.26%)
Jul 08, 2011 7.505 7.565 7.480 7.497 526,121 -0.05(-0.68%)
Jul 07, 2011 7.591 7.643 7.531 7.548 738,143 +0.02(+0.23%)
Jul 06, 2011 7.625 7.643 7.505 7.531 619,895 -0.06(-0.79%)
Jul 05, 2011 7.668 7.711 7.574 7.591 562,182 -0.09(-1.12%)
Jul 01, 2011 7.600 7.711 7.565 7.677 847,133 +0.08(+1.01%)
Jun 30, 2011 7.548 7.600 7.523 7.600 469,700 +0.03(+0.45%)
Jun 29, 2011 7.523 7.574 7.497 7.565 420,802 +0.05(+0.68%)
Jun 28, 2011 7.557 7.608 7.471 7.514 650,542 +0.03(+0.40%)
Jun 27, 2011 7.563 7.601 7.484 7.484 1,120,058 -0.03(-0.33%)
Jun 24, 2011 7.584 7.601 7.506 7.509 1,884,251 -0.04(-0.55%)
Jun 23, 2011 7.534 7.609 7.359 7.551 850,088 +0.02(+0.22%)
Jun 22, 2011 7.543 7.576 7.509 7.534 713,906 +0.01(+0.11%)
Jun 21, 2011 7.559 7.568 7.476 7.526 899,709 +0.03(+0.45%)
Jun 20, 2011 7.442 7.492 7.325 7.492 570,332 +0.12(+1.59%)
Jun 17, 2011 7.342 7.417 7.258 7.375 1,145,028 +0.08(+1.03%)
Jun 16, 2011 7.367 7.417 7.292 7.300 576,846 -0.07(-0.91%)
Jun 15, 2011 7.392 7.442 7.308 7.367 542,877 -0.06(-0.79%)
Jun 14, 2011 7.367 7.467 7.325 7.425 696,982 +0.14(+1.95%)
Jun 13, 2011 7.417 7.484 7.283 7.283 698,580 -0.13(-1.69%)
Jun 10, 2011 7.359 7.476 7.359 7.409 697,019 +0.01(+0.11%)
Jun 09, 2011 7.400 7.425 7.325 7.400 494,800 +0.03(+0.45%)
Jun 08, 2011 7.283 7.400 7.233 7.367 695,402 +0.08(+1.03%)
Jun 07, 2011 7.275 7.367 7.225 7.292 613,894 +0.05(+0.69%)
Jun 06, 2011 7.317 7.392 7.242 7.242 772,913 -0.09(-1.25%)
Jun 03, 2011 7.317 7.425 7.317 7.333 755,309 -0.17(-2.23%)
May 24, 2011 7.400 7.526 7.375 7.501 819,419 +0.11(+1.47%)
May 23, 2011 7.442 7.509 7.375 7.392 534,979 -0.12(-1.56%)
May 20, 2011 7.350 7.584 7.350 7.509 1,037,413 +0.16(+2.22%)
May 19, 2011 7.543 7.609 7.267 7.346 1,786,269 -0.14(-1.84%)
May 18, 2011 7.543 7.584 7.476 7.484 1,102,359 -0.01(-0.11%)
May 17, 2011 7.526 7.593 7.492 7.492 715,542 -0.03(-0.44%)
May 16, 2011 7.601 7.669 7.526 7.526 590,761 -0.08(-0.99%)
May 13, 2011 7.760 7.760 7.526 7.601 703,789 -0.13(-1.73%)
May 12, 2011 7.660 7.760 7.651 7.735 374,288 +0.04(+0.54%)
May 11, 2011 7.701 7.768 7.651 7.693 561,730 -0.02(-0.22%)
May 10, 2011 7.676 7.768 7.609 7.710 1,826,857 +0.08(+0.99%)
May 09, 2011 7.593 7.727 7.584 7.635 831,658 +0.05(+0.66%)
May 06, 2011 7.601 7.718 7.551 7.584 929,189 +0.03(+0.33%)
May 05, 2011 7.484 7.635 7.342 7.559 2,485,069 +0.08(+1.12%)
May 04, 2011 7.735 7.793 7.467 7.476 3,192,274 -0.55(-6.88%)
May 03, 2011 7.944 8.132 7.944 8.028 568,463 +0.08(+0.95%)
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.