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 30, 2008 9.637 9.704 9.472 9.704 1,328,346 +0.16(+1.73%)
May 29, 2008 9.637 9.704 9.412 9.539 1,178,109 -0.12(-1.24%)
May 28, 2008 9.659 9.674 9.442 9.659 1,842,109 +0.50(+5.49%)
May 27, 2008 9.044 9.179 9.044 9.157 703,284 +0.08(+0.91%)
May 26, 2008 9.037 9.127 8.962 9.074 814,905 +0.00(+0.00%)
May 23, 2008 9.037 9.127 8.962 9.074 814,905 +0.03(+0.33%)
May 22, 2008 8.924 9.052 8.864 9.044 747,267 +0.13(+1.52%)
May 21, 2008 8.894 8.992 8.782 8.909 740,534 +0.04(+0.42%)
May 20, 2008 8.977 8.977 8.752 8.872 1,241,931 +0.01(+0.08%)
May 19, 2008 8.534 8.887 8.489 8.864 1,250,730 +0.36(+4.23%)
May 16, 2008 8.467 8.527 8.249 8.504 1,051,953 +0.07(+0.89%)
May 15, 2008 8.317 8.452 8.219 8.429 915,230 +0.14(+1.72%)
May 14, 2008 8.167 8.377 8.159 8.287 598,583 +0.15(+1.84%)
May 13, 2008 8.339 8.392 8.137 8.137 679,286 -0.19(-2.34%)
May 12, 2008 8.339 8.399 8.189 8.332 740,342 +0.00(+0.00%)
May 09, 2008 8.534 8.557 8.264 8.332 740,522 -0.30(-3.48%)
May 08, 2008 8.752 8.789 8.527 8.632 1,185,953 -0.12(-1.37%)
May 07, 2008 8.669 8.917 8.587 8.752 851,733 +0.10(+1.21%)
May 06, 2008 8.722 8.774 8.474 8.647 718,758 +0.07(+0.87%)
May 05, 2008 8.714 8.798 8.519 8.572 913,386 -0.10(-1.12%)
May 02, 2008 8.857 8.917 8.624 8.669 732,035 -0.07(-0.77%)
May 01, 2008 8.429 8.812 8.399 8.737 852,604 +0.35(+4.20%)
Apr 30, 2008 8.504 8.564 8.377 8.384 467,044 -0.11(-1.32%)
Apr 29, 2008 8.422 8.497 8.324 8.497 470,873 +0.19(+2.26%)
Apr 28, 2008 8.482 8.512 8.242 8.309 687,654 -0.16(-1.95%)
Apr 25, 2008 8.197 8.482 8.114 8.474 540,211 +0.34(+4.24%)
Apr 24, 2008 8.197 8.219 7.979 8.129 733,523 -0.04(-0.55%)
Apr 23, 2008 8.189 8.257 8.099 8.174 525,850 +0.05(+0.65%)
Apr 22, 2008 8.362 8.362 8.084 8.122 563,369 -0.26(-3.13%)
Apr 21, 2008 8.452 8.474 8.287 8.384 538,725 -0.13(-1.58%)
Apr 18, 2008 8.527 8.534 8.407 8.519 373,286 +0.13(+1.61%)
Apr 17, 2008 8.497 8.497 8.362 8.384 414,176 -0.10(-1.24%)
Apr 16, 2008 8.414 8.497 8.347 8.489 682,453 +0.16(+1.98%)
Apr 15, 2008 8.459 8.459 8.272 8.324 722,691 -0.06(-0.72%)
Apr 14, 2008 8.257 8.504 8.257 8.384 707,941 +0.10(+1.18%)
Apr 11, 2008 8.534 8.534 8.264 8.287 1,111,895 -0.37(-4.25%)
Apr 10, 2008 8.609 8.684 8.549 8.654 577,278 +0.08(+0.96%)
Apr 09, 2008 8.849 8.849 8.497 8.572 1,064,570 -0.25(-2.81%)
Apr 08, 2008 8.804 8.842 8.722 8.819 997,332 -0.05(-0.59%)
Apr 07, 2008 8.999 9.082 8.857 8.872 978,362 -0.01(-0.17%)
Apr 04, 2008 8.909 8.954 8.789 8.887 1,509,831 +0.00(+0.00%)
Apr 03, 2008 8.699 9.014 8.699 8.887 5,538,833 +0.09(+1.02%)
Apr 02, 2008 9.157 9.179 8.234 8.797 5,999,159 -0.56(-6.01%)
Apr 01, 2008 9.314 9.374 9.149 9.359 303,319 +0.18(+1.96%)
Mar 31, 2008 9.119 9.299 9.037 9.179 378,223 +0.10(+1.07%)
Mar 28, 2008 9.134 9.284 9.029 9.082 378,809 -0.02(-0.25%)
Mar 27, 2008 9.247 9.247 9.014 9.104 247,070 -0.12(-1.30%)
Mar 26, 2008 9.262 9.352 9.097 9.224 375,304 -0.10(-1.05%)
Mar 25, 2008 9.314 9.404 9.247 9.322 441,824 -0.04(-0.40%)
Mar 24, 2008 9.539 9.539 9.097 9.359 671,325 -0.08(-0.87%)
Mar 21, 2008 9.247 9.479 9.082 9.442 1,310,346 +0.00(+0.00%)
Mar 20, 2008 9.247 9.479 9.082 9.442 1,312,267 +0.31(+3.37%)
Mar 19, 2008 9.367 9.494 9.134 9.134 482,100 -0.13(-1.38%)
Mar 18, 2008 8.729 9.329 8.707 9.262 980,445 +0.22(+2.40%)
Mar 17, 2008 8.632 9.254 8.632 9.044 452,081 +0.23(+2.64%)
Mar 14, 2008 9.127 9.127 8.564 8.812 512,305 -0.25(-2.81%)
Mar 13, 2008 8.677 9.097 8.639 9.067 477,507 +0.18(+2.03%)
Mar 12, 2008 9.082 9.082 8.849 8.887 588,705 -0.24(-2.63%)
Mar 11, 2008 8.699 9.142 8.699 9.127 487,406 +0.58(+6.75%)
Mar 10, 2008 8.654 8.729 8.549 8.549 365,060 -0.04(-0.44%)
Mar 07, 2008 8.512 8.767 8.512 8.587 453,366 -0.02(-0.26%)
Mar 06, 2008 8.564 8.729 8.512 8.609 437,191 +0.02(+0.17%)
Mar 05, 2008 8.624 8.639 8.438 8.594 327,280 +0.03(+0.35%)
Mar 04, 2008 8.647 8.654 8.309 8.564 739,683 -0.09(-1.04%)
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.