Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
Jan 31, 2013 1.707 1.717 1.669 1.679 730,370 -0.03(-1.68%)
Jan 30, 2013 1.726 1.765 1.707 1.707 465,977 -0.03(-1.65%)
Jan 29, 2013 1.774 1.803 1.717 1.736 488,510 -0.03(-1.62%)
Jan 28, 2013 1.746 1.812 1.717 1.765 660,461 +0.02(+1.09%)
Jan 25, 2013 1.841 1.850 1.726 1.746 999,638 -0.09(-4.69%)
Jan 24, 2013 1.860 1.889 1.822 1.831 514,928 -0.03(-1.54%)
Jan 23, 2013 1.831 1.889 1.822 1.860 436,977 +0.02(+1.04%)
Jan 22, 2013 1.879 1.884 1.831 1.841 633,181 -0.04(-2.03%)
Jan 18, 2013 1.908 1.908 1.860 1.879 271,944 -0.02(-1.00%)
Jan 17, 2013 1.898 1.908 1.860 1.898 321,543 -0.01(-0.50%)
Jan 16, 2013 1.908 1.917 1.898 1.908 159,535 -0.01(-0.50%)
Jan 15, 2013 1.908 1.927 1.908 1.917 127,911 +0.00(+0.00%)
Jan 14, 2013 1.936 1.974 1.908 1.917 358,427 -0.03(-1.47%)
Jan 11, 2013 1.946 1.946 1.927 1.946 188,637 +0.00(+0.00%)
Jan 10, 2013 1.936 1.946 1.917 1.946 281,877 +0.03(+1.49%)
Jan 09, 2013 1.927 1.946 1.908 1.917 267,097 +0.01(+0.50%)
Jan 08, 2013 1.908 1.927 1.889 1.908 240,152 +0.01(+0.51%)
Jan 07, 2013 1.889 1.908 1.860 1.898 316,995 +0.02(+1.00%)
Jan 04, 2013 1.841 1.879 1.831 1.879 235,546 +0.04(+2.07%)
Jan 03, 2013 1.841 1.889 1.831 1.841 373,072 +0.00(+0.00%)
Jan 02, 2013 1.936 1.936 1.841 1.841 508,142 +0.00(+0.00%)
Dec 31, 2012 1.889 1.889 1.841 1.841 637,680 -0.05(-2.53%)
Dec 28, 2012 1.889 1.908 1.879 1.889 343,106 -0.02(-1.00%)
Dec 27, 2012 1.908 1.927 1.898 1.908 274,975 -0.01(-0.50%)
Dec 26, 2012 1.927 1.974 1.908 1.917 253,591 -0.01(-0.50%)
Dec 24, 2012 2.032 2.032 1.908 1.927 157,950 -0.10(-5.16%)
Dec 21, 2012 1.908 2.032 1.889 2.032 816,235 +0.10(+4.93%)
Dec 20, 2012 1.927 2.001 1.927 1.936 474,175 +0.01(+0.50%)
Dec 19, 2012 1.994 2.032 1.927 1.927 612,901 -0.08(-3.81%)
Dec 18, 2012 1.936 2.003 1.917 2.003 470,981 +0.08(+3.96%)
Dec 17, 2012 1.879 1.955 1.879 1.927 340,690 +0.01(+0.50%)
Dec 14, 2012 1.908 1.955 1.908 1.917 291,542 +0.01(+0.50%)
Dec 13, 2012 1.879 1.946 1.879 1.908 241,885 +0.01(+0.50%)
Dec 12, 2012 1.889 1.917 1.860 1.898 233,358 +0.02(+1.01%)
Dec 11, 2012 1.908 1.936 1.860 1.879 340,548 -0.03(-1.50%)
Dec 10, 2012 1.936 1.955 1.908 1.908 303,534 -0.05(-2.44%)
Dec 07, 2012 1.974 1.984 1.936 1.955 204,601 -0.02(-0.97%)
Dec 06, 2012 2.003 2.022 1.955 1.974 238,302 -0.07(-3.27%)
Dec 05, 2012 2.079 2.109 2.013 2.041 237,047 -0.07(-3.17%)
Dec 04, 2012 2.118 2.146 2.098 2.108 280,739 +0.00(+0.00%)
Nov 30, 2012 2.098 2.127 2.060 2.108 212,158 +0.03(+1.38%)
Nov 29, 2012 2.060 2.127 2.013 2.079 796,044 +0.02(+0.93%)
Nov 28, 2012 1.974 2.089 1.965 2.060 599,400 +0.07(+3.35%)
Nov 27, 2012 1.936 2.003 1.927 1.994 350,675 +0.02(+0.97%)
Nov 26, 2012 1.898 1.994 1.889 1.974 459,622 +0.10(+5.08%)
Nov 23, 2012 1.898 1.908 1.879 1.879 113,088 -0.01(-0.51%)
Nov 21, 2012 1.860 1.898 1.841 1.889 332,288 +0.04(+2.06%)
Nov 20, 2012 1.860 1.884 1.831 1.850 1,602,758 +0.00(+0.00%)
Nov 19, 2012 1.831 1.860 1.822 1.850 299,283 +0.01(+0.52%)
Nov 16, 2012 1.831 1.841 1.812 1.841 339,989 +0.01(+0.52%)
Nov 15, 2012 1.841 1.860 1.831 1.831 404,588 -0.02(-1.03%)
Nov 14, 2012 1.841 1.860 1.841 1.850 358,263 +0.02(+1.04%)
Nov 13, 2012 1.831 1.870 1.831 1.831 519,870 -0.02(-1.03%)
Nov 12, 2012 1.822 1.860 1.822 1.850 559,660 +0.03(+1.57%)
Nov 09, 2012 1.860 1.870 1.822 1.822 952,420 -0.05(-2.55%)
Nov 08, 2012 1.898 1.908 1.860 1.870 490,714 -0.02(-1.01%)
Nov 07, 2012 1.908 1.908 1.870 1.889 348,162 -0.02(-1.00%)
Nov 06, 2012 1.901 1.917 1.860 1.908 797,806 -0.01(-0.50%)
Nov 05, 2012 1.974 2.003 1.889 1.917 832,413 -0.05(-2.43%)
Nov 02, 2012 1.955 2.108 1.860 1.965 1,782,132 -0.24(-10.82%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.