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 (%)
Aug 31, 2010 9.390 9.690 9.370 9.660 564,115 +0.24(+2.55%)
Aug 30, 2010 9.570 9.570 9.420 9.420 308,986 -0.15(-1.57%)
Aug 27, 2010 9.400 9.570 9.290 9.570 323,857 +0.28(+3.01%)
Aug 26, 2010 9.500 9.590 9.290 9.290 391,020 -0.17(-1.80%)
Aug 25, 2010 9.230 9.470 9.200 9.460 486,295 +0.17(+1.83%)
Aug 24, 2010 9.160 9.360 9.130 9.290 391,537 +0.04(+0.43%)
Aug 23, 2010 9.300 9.300 9.170 9.250 410,109 -0.01(-0.11%)
Aug 20, 2010 9.080 9.260 9.060 9.260 370,668 +0.18(+1.98%)
Aug 19, 2010 9.200 9.250 9.010 9.080 316,499 -0.13(-1.41%)
Aug 18, 2010 9.140 9.270 9.030 9.210 319,561 +0.03(+0.33%)
Aug 17, 2010 9.050 9.180 8.940 9.180 429,241 +0.24(+2.68%)
Aug 16, 2010 8.880 9.050 8.860 8.940 280,669 +0.05(+0.56%)
Aug 13, 2010 8.950 8.980 8.860 8.890 232,715 -0.06(-0.67%)
Aug 12, 2010 8.850 8.960 8.850 8.950 334,336 +0.02(+0.22%)
Aug 11, 2010 9.000 9.130 8.920 8.930 327,139 -0.18(-1.98%)
Aug 10, 2010 9.090 9.190 9.020 9.110 271,930 -0.05(-0.55%)
Aug 09, 2010 9.080 9.180 9.010 9.160 293,800 +0.14(+1.55%)
Aug 06, 2010 9.040 9.130 8.970 9.020 312,589 -0.08(-0.88%)
Aug 05, 2010 8.950 9.140 8.950 9.100 251,065 +0.09(+1.00%)
Aug 04, 2010 9.050 9.170 8.990 9.010 312,151 +0.00(+0.00%)
Aug 03, 2010 9.020 9.130 8.920 9.010 368,404 +0.00(+0.00%)
Aug 02, 2010 9.360 9.440 9.000 9.010 588,223 -0.25(-2.70%)
Jul 30, 2010 9.110 9.280 9.050 9.260 920,288 +0.09(+0.98%)
Jul 29, 2010 9.350 9.380 9.000 9.170 434,439 -0.12(-1.29%)
Jul 28, 2010 9.370 9.465 9.260 9.290 479,037 -0.12(-1.28%)
Jul 27, 2010 9.340 9.490 9.240 9.410 502,764 +0.10(+1.07%)
Jul 26, 2010 9.230 9.310 9.120 9.310 389,652 +0.11(+1.20%)
Jul 23, 2010 8.810 9.210 8.800 9.200 723,734 +0.35(+3.95%)
Jul 22, 2010 8.970 9.040 8.820 8.850 745,921 +0.03(+0.34%)
Jul 21, 2010 9.120 9.133 8.810 8.820 272,368 -0.21(-2.33%)
Jul 20, 2010 8.730 9.030 8.700 9.030 385,401 +0.22(+2.50%)
Jul 19, 2010 8.840 8.840 8.625 8.810 328,383 +0.01(+0.11%)
Jul 16, 2010 8.910 9.150 8.790 8.800 335,919 -0.18(-2.00%)
Jul 15, 2010 9.150 9.170 8.870 8.980 327,797 -0.21(-2.29%)
Jul 14, 2010 9.000 9.230 8.950 9.190 539,819 +0.19(+2.11%)
Jul 13, 2010 8.950 9.010 8.850 9.000 419,590 +0.18(+2.04%)
Jul 12, 2010 8.980 9.000 8.800 8.820 355,684 -0.16(-1.78%)
Jul 09, 2010 9.000 9.000 8.870 8.980 229,917 -0.03(-0.33%)
Jul 08, 2010 8.980 9.010 8.830 9.010 405,514 +0.07(+0.78%)
Jul 07, 2010 8.420 8.960 8.410 8.940 540,914 +0.50(+5.92%)
Jul 06, 2010 8.720 8.739 8.410 8.440 302,940 -0.13(-1.52%)
Jul 02, 2010 8.660 8.720 8.520 8.570 222,161 -0.07(-0.81%)
Jul 01, 2010 8.450 8.742 8.400 8.640 559,294 +0.15(+1.77%)
Jun 30, 2010 8.530 8.660 8.420 8.490 340,692 -0.01(-0.12%)
Jun 29, 2010 8.800 8.880 8.500 8.500 608,123 -0.70(-7.61%)
Jun 25, 2010 9.040 9.220 8.950 9.200 793,048 +0.17(+1.88%)
Jun 24, 2010 9.130 9.170 8.980 9.030 413,093 -0.10(-1.10%)
Jun 23, 2010 8.995 9.170 8.980 9.130 402,765 +0.15(+1.67%)
Jun 22, 2010 9.000 9.130 8.980 8.980 373,664 -0.01(-0.11%)
Jun 21, 2010 9.000 9.120 8.950 8.990 430,780 +0.04(+0.45%)
Jun 18, 2010 8.910 8.990 8.830 8.950 470,942 +0.04(+0.45%)
Jun 17, 2010 8.870 8.910 8.760 8.910 359,152 +0.07(+0.79%)
Jun 16, 2010 8.660 8.840 8.620 8.840 460,813 +0.15(+1.73%)
Jun 15, 2010 8.580 8.690 8.570 8.690 507,238 +0.21(+2.48%)
Jun 14, 2010 8.700 8.720 8.460 8.480 464,899 -0.12(-1.40%)
Jun 11, 2010 8.370 8.620 8.300 8.600 244,001 +0.11(+1.30%)
Jun 10, 2010 8.460 8.500 8.350 8.490 309,276 +0.16(+1.92%)
Jun 09, 2010 8.290 8.420 8.160 8.330 460,857 +0.12(+1.46%)
Jun 08, 2010 8.190 8.270 8.080 8.210 441,621 +0.02(+0.24%)
Jun 07, 2010 8.280 8.420 8.170 8.190 340,169 -0.07(-0.85%)
Jun 04, 2010 8.530 8.570 8.230 8.260 501,587 -0.36(-4.18%)
Jun 03, 2010 8.580 8.720 8.580 8.620 431,633 +0.00(+0.00%)
Jun 02, 2010 8.280 8.620 8.250 8.620 501,946 +0.35(+4.23%)
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.