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, 2008 6.944 7.049 6.824 7.004 1,336,677 +0.08(+1.19%)
Oct 30, 2008 7.072 7.087 6.783 6.922 836,782 +0.13(+1.99%)
Oct 29, 2008 6.959 7.162 6.757 6.787 403,878 -0.10(-1.42%)
Oct 28, 2008 6.967 7.027 6.607 6.884 569,076 +0.13(+1.89%)
Oct 27, 2008 6.907 7.154 6.757 6.757 424,005 -0.16(-2.38%)
Oct 24, 2008 6.899 7.447 6.884 6.922 785,291 -0.57(-7.61%)
Oct 23, 2008 7.649 7.859 7.237 7.492 486,990 -0.16(-2.06%)
Oct 22, 2008 8.122 8.197 7.612 7.649 372,486 -0.55(-6.68%)
Oct 21, 2008 8.152 8.407 7.964 8.197 329,307 -0.13(-1.53%)
Oct 20, 2008 8.077 8.347 7.874 8.324 472,029 +0.36(+4.52%)
Oct 17, 2008 8.047 8.407 7.312 7.964 575,153 -0.25(-3.01%)
Oct 16, 2008 7.672 8.234 7.574 8.212 561,772 +0.49(+6.31%)
Oct 15, 2008 8.174 8.392 7.724 7.724 571,249 -0.61(-7.37%)
Oct 14, 2008 8.617 8.729 7.994 8.339 587,551 -0.02(-0.27%)
Oct 13, 2008 8.107 8.362 7.897 8.362 1,001,681 +0.54(+6.90%)
Oct 10, 2008 7.132 7.852 6.749 7.822 1,018,433 +0.34(+4.51%)
Oct 09, 2008 8.062 8.221 7.312 7.484 774,635 -0.40(-5.04%)
Oct 08, 2008 8.084 8.362 7.754 7.882 1,020,924 -0.34(-4.19%)
Oct 07, 2008 8.572 8.722 8.204 8.227 402,993 -0.35(-4.11%)
Oct 06, 2008 8.564 8.789 8.167 8.579 824,451 -0.16(-1.89%)
Oct 03, 2008 9.029 9.119 8.737 8.744 488,441 -0.15(-1.69%)
Oct 02, 2008 9.112 9.224 8.879 8.894 1,037,735 -0.25(-2.71%)
Oct 01, 2008 9.187 9.194 8.977 9.142 389,866 -0.03(-0.33%)
Sep 30, 2008 9.037 9.322 8.947 9.172 837,730 +0.13(+1.49%)
Sep 29, 2008 9.307 9.712 8.594 9.037 700,137 -0.41(-4.37%)
Sep 26, 2008 9.089 9.472 9.022 9.449 587,110 +0.10(+1.12%)
Sep 25, 2008 9.247 9.599 9.224 9.344 598,020 +0.10(+1.05%)
Sep 24, 2008 9.449 9.539 9.209 9.247 822,368 -0.17(-1.83%)
Sep 23, 2008 9.419 9.524 9.329 9.419 708,293 +0.00(+0.00%)
Sep 22, 2008 9.569 9.697 9.367 9.419 619,272 -0.19(-2.03%)
Sep 19, 2008 9.749 10.42 9.307 9.614 2,257,890 +0.31(+3.30%)
Sep 18, 2008 8.737 9.412 8.639 9.307 1,807,069 +0.70(+8.20%)
Sep 17, 2008 8.459 8.718 8.377 8.602 868,075 +0.03(+0.35%)
Sep 16, 2008 8.122 8.617 8.122 8.572 1,057,039 +0.26(+3.16%)
Sep 15, 2008 8.392 8.489 8.235 8.309 479,220 -0.11(-1.34%)
Sep 12, 2008 8.272 8.444 8.264 8.422 335,701 +0.10(+1.17%)
Sep 11, 2008 8.272 8.452 8.257 8.324 867,883 +0.01(+0.18%)
Sep 10, 2008 8.392 8.392 8.272 8.309 887,080 +0.01(+0.18%)
Sep 09, 2008 8.272 8.384 8.257 8.294 2,323,538 +0.03(+0.36%)
Sep 08, 2008 8.092 8.279 8.077 8.264 629,527 +0.28(+3.57%)
Sep 05, 2008 8.002 8.099 7.912 7.979 660,476 -0.07(-0.84%)
Sep 04, 2008 8.129 8.197 8.039 8.047 900,212 -0.13(-1.56%)
Sep 03, 2008 8.152 8.249 8.062 8.174 945,928 +0.07(+0.83%)
Sep 02, 2008 7.927 8.129 7.867 8.107 856,938 +0.22(+2.76%)
Aug 29, 2008 7.904 7.957 7.814 7.889 775,766 -0.07(-0.85%)
Aug 28, 2008 7.777 7.979 7.754 7.957 573,533 +0.18(+2.31%)
Aug 27, 2008 7.627 7.784 7.597 7.777 716,583 +0.13(+1.67%)
Aug 26, 2008 7.784 7.844 7.559 7.649 758,407 -0.11(-1.45%)
Aug 25, 2008 8.114 8.114 7.732 7.762 886,974 -0.29(-3.63%)
Aug 22, 2008 8.152 8.234 8.047 8.054 847,574 -0.02(-0.28%)
Aug 21, 2008 8.144 8.242 8.062 8.077 781,103 -0.13(-1.64%)
Aug 20, 2008 8.287 8.324 8.122 8.212 960,438 -0.10(-1.17%)
Aug 19, 2008 8.249 8.339 8.174 8.309 851,228 +0.05(+0.64%)
Aug 18, 2008 8.279 8.332 8.204 8.257 508,354 +0.00(+0.00%)
Aug 15, 2008 8.257 8.294 8.144 8.257 625,676 +0.07(+0.82%)
Aug 14, 2008 8.189 8.317 8.129 8.189 507,517 -0.04(-0.46%)
Aug 13, 2008 8.242 8.264 8.099 8.227 604,777 -0.02(-0.27%)
Aug 12, 2008 8.122 8.249 8.062 8.249 422,362 +0.18(+2.23%)
Aug 11, 2008 8.174 8.174 8.039 8.069 1,291,624 -0.11(-1.37%)
Aug 08, 2008 8.062 8.227 7.964 8.182 1,015,222 +0.15(+1.87%)
Aug 07, 2008 8.227 8.249 7.949 8.032 1,519,429 -0.22(-2.64%)
Aug 06, 2008 9.127 9.202 8.227 8.249 2,231,426 -1.12(-12.00%)
Aug 05, 2008 9.487 9.487 9.097 9.374 507,673 +0.23(+2.54%)
Aug 04, 2008 9.434 9.442 9.082 9.142 760,593 -0.28(-2.95%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.