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 (%)
Oct 31, 2007 11.99 12.36 11.98 12.20 1,019,308 +0.28(+2.39%)
Oct 30, 2007 11.71 12.07 11.71 11.92 653,378 +0.09(+0.76%)
Oct 29, 2007 11.78 11.89 11.69 11.83 578,497 +0.10(+0.90%)
Oct 26, 2007 11.10 11.87 11.07 11.72 1,373,933 +0.72(+6.54%)
Oct 25, 2007 11.25 11.25 10.96 11.00 304,842 -0.23(-2.07%)
Oct 24, 2007 11.08 11.25 10.96 11.23 579,920 +0.05(+0.47%)
Oct 23, 2007 11.12 11.34 10.95 11.18 386,273 +0.13(+1.22%)
Oct 22, 2007 10.97 11.11 10.72 11.05 409,098 +0.11(+0.96%)
Oct 19, 2007 11.41 11.41 10.87 10.94 489,687 -0.46(-4.08%)
Oct 18, 2007 11.39 11.50 11.23 11.41 402,867 -0.01(-0.07%)
Oct 17, 2007 11.52 11.56 11.26 11.41 342,681 +0.05(+0.46%)
Oct 16, 2007 11.23 11.48 11.23 11.36 332,730 +0.08(+0.73%)
Oct 15, 2007 11.51 11.51 11.10 11.28 493,201 -0.17(-1.51%)
Oct 12, 2007 11.35 11.62 11.35 11.45 167,369 +0.10(+0.93%)
Oct 11, 2007 11.47 11.62 11.26 11.35 365,080 -0.03(-0.26%)
Oct 10, 2007 11.41 11.47 11.29 11.38 183,546 -0.04(-0.33%)
Oct 09, 2007 11.36 11.44 11.23 11.41 174,380 +0.06(+0.53%)
Oct 08, 2007 11.41 11.42 11.17 11.35 727,076 -0.04(-0.33%)
Oct 05, 2007 11.32 11.47 11.27 11.39 250,695 +0.17(+1.54%)
Oct 04, 2007 10.96 11.28 10.77 11.22 257,624 +0.25(+2.33%)
Oct 03, 2007 11.07 11.22 10.85 10.96 237,476 -0.18(-1.62%)
Oct 02, 2007 10.95 11.18 10.95 11.14 263,608 +0.22(+2.06%)
Oct 01, 2007 10.85 10.96 10.78 10.92 338,837 +0.08(+0.76%)
Sep 28, 2007 11.03 11.05 10.80 10.84 396,135 -0.22(-1.97%)
Sep 27, 2007 10.96 11.06 10.81 11.05 361,040 +0.14(+1.31%)
Sep 26, 2007 10.96 10.99 10.65 10.91 359,975 -0.07(-0.68%)
Sep 25, 2007 10.66 11.02 10.66 10.99 414,454 +0.25(+2.38%)
Sep 24, 2007 11.27 11.35 10.65 10.73 625,248 -0.52(-4.60%)
Sep 21, 2007 10.73 11.38 10.63 11.25 1,415,461 +0.61(+5.78%)
Sep 20, 2007 10.80 10.87 10.60 10.63 235,571 -0.18(-1.66%)
Sep 19, 2007 10.62 10.89 10.58 10.81 354,597 +0.28(+2.71%)
Sep 18, 2007 10.21 10.56 10.14 10.53 364,376 +0.35(+3.46%)
Sep 17, 2007 10.19 10.24 10.02 10.18 661,793 -0.04(-0.37%)
Sep 14, 2007 9.937 10.21 9.929 10.21 301,678 +0.12(+1.19%)
Sep 13, 2007 10.09 10.21 9.869 10.09 285,878 +0.05(+0.52%)
Sep 12, 2007 9.892 10.08 9.877 10.04 404,766 +0.09(+0.90%)
Sep 11, 2007 10.04 10.05 9.862 9.952 290,072 -0.04(-0.45%)
Sep 10, 2007 10.00 10.09 9.832 9.997 201,478 +0.04(+0.38%)
Sep 07, 2007 10.01 10.06 9.869 9.959 582,016 -0.11(-1.12%)
Sep 06, 2007 10.23 10.38 10.02 10.07 361,253 -0.13(-1.32%)
Sep 05, 2007 10.14 10.25 9.944 10.21 609,984 -0.02(-0.15%)
Sep 04, 2007 10.20 10.45 10.15 10.22 443,629 -0.02(-0.22%)
Aug 31, 2007 10.22 10.46 10.08 10.24 435,187 +0.13(+1.26%)
Aug 30, 2007 10.20 10.21 10.04 10.12 244,563 -0.17(-1.68%)
Aug 29, 2007 10.14 10.32 9.997 10.29 733,041 +0.21(+2.08%)
Aug 28, 2007 10.42 10.48 10.01 10.08 940,618 -0.44(-4.21%)
Aug 27, 2007 10.79 10.84 10.45 10.52 284,111 -0.35(-3.24%)
Aug 24, 2007 10.58 10.88 10.58 10.87 161,490 +0.32(+3.06%)
Aug 23, 2007 10.55 10.63 10.44 10.55 248,390 +0.04(+0.36%)
Aug 22, 2007 10.57 10.75 10.24 10.51 343,979 +0.03(+0.29%)
Aug 21, 2007 10.39 10.62 10.24 10.48 387,882 +0.13(+1.23%)
Aug 20, 2007 10.79 10.92 10.30 10.36 472,203 -0.40(-3.76%)
Aug 17, 2007 10.93 11.17 10.57 10.76 506,651 +0.13(+1.27%)
Aug 16, 2007 10.23 10.64 9.899 10.63 736,607 +0.35(+3.43%)
Aug 15, 2007 10.15 10.54 10.13 10.27 321,338 +0.08(+0.74%)
Aug 14, 2007 10.41 10.50 10.17 10.20 310,749 -0.19(-1.81%)
Aug 13, 2007 10.35 10.85 10.33 10.39 633,886 +0.19(+1.84%)
Aug 10, 2007 9.607 11.00 9.449 10.20 1,066,309 +0.52(+5.34%)
Aug 09, 2007 10.33 10.33 9.629 9.682 1,783,623 -0.58(-5.70%)
Aug 08, 2007 10.27 10.49 9.824 10.27 1,663,409 +0.00(+0.00%)
Aug 07, 2007 10.51 10.51 10.05 10.27 888,962 -0.33(-3.11%)
Aug 06, 2007 10.70 10.78 10.18 10.60 836,004 -0.07(-0.70%)
Aug 03, 2007 10.71 10.97 10.65 10.67 537,951 -0.33(-3.00%)
Aug 02, 2007 10.82 11.03 10.64 11.00 470,739 +0.44(+4.19%)
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.