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 30, 2020 1.920 1.930 1.880 1.910 91,400 -0.02(-1.04%)
Oct 29, 2020 1.910 1.930 1.850 1.930 178,123 +0.02(+1.05%)
Oct 28, 2020 1.910 1.920 1.890 1.910 200,642 -0.02(-1.04%)
Oct 27, 2020 1.960 1.960 1.910 1.930 149,233 -0.03(-1.53%)
Oct 26, 2020 1.950 1.960 1.920 1.960 184,861 +0.01(+0.51%)
Oct 23, 2020 1.980 1.980 1.905 1.950 210,100 -0.02(-1.02%)
Oct 22, 2020 1.990 1.990 1.970 1.970 98,450 -0.01(-0.51%)
Oct 21, 2020 1.990 1.990 1.970 1.980 56,612 -0.01(-0.50%)
Oct 20, 2020 2.010 2.030 1.980 1.990 424,597 +0.01(+0.51%)
Oct 19, 2020 2.000 2.010 1.970 1.980 59,877 -0.04(-1.98%)
Oct 16, 2020 1.980 2.040 1.980 2.020 102,000 +0.02(+1.00%)
Oct 15, 2020 1.990 2.000 1.960 2.000 93,381 +0.02(+1.01%)
Oct 14, 2020 2.050 2.050 1.970 1.980 118,422 -0.05(-2.46%)
Oct 13, 2020 2.050 2.070 2.020 2.030 71,365 -0.03(-1.46%)
Oct 12, 2020 2.040 2.060 2.010 2.060 125,272 +0.02(+0.98%)
Oct 09, 2020 2.050 2.050 2.000 2.040 175,900 +0.01(+0.49%)
Oct 08, 2020 2.000 2.040 1.970 2.030 106,890 +0.04(+2.01%)
Oct 07, 2020 1.990 2.010 1.960 1.990 131,928 +0.03(+1.53%)
Oct 06, 2020 2.030 2.080 1.960 1.960 183,029 -0.11(-5.31%)
Oct 05, 2020 2.030 2.070 2.020 2.070 101,238 +0.05(+2.48%)
Oct 02, 2020 2.020 2.030 1.980 2.020 109,200 -0.01(-0.49%)
Oct 01, 2020 2.000 2.060 1.990 2.030 129,206 +0.03(+1.50%)
Sep 30, 2020 2.050 2.055 1.980 2.000 211,494 -0.05(-2.44%)
Sep 29, 2020 1.950 2.050 1.939 2.050 145,770 +0.09(+4.59%)
Sep 28, 2020 1.930 2.000 1.930 1.960 129,731 +0.03(+1.55%)
Sep 25, 2020 1.990 2.020 1.880 1.930 349,900 -0.07(-3.50%)
Sep 24, 2020 2.040 2.050 1.990 2.000 166,977 -0.06(-2.91%)
Sep 23, 2020 2.130 2.130 2.020 2.060 309,063 -0.06(-2.83%)
Sep 22, 2020 2.150 2.150 2.075 2.120 275,084 -0.03(-1.40%)
Sep 21, 2020 2.200 2.200 2.110 2.150 207,113 -0.10(-4.66%)
Sep 18, 2020 2.170 2.270 2.110 2.255 394,300 +0.12(+5.87%)
Sep 17, 2020 2.190 2.200 2.120 2.130 145,713 -0.07(-3.18%)
Sep 16, 2020 2.180 2.220 2.160 2.200 149,083 +0.03(+1.38%)
Sep 15, 2020 2.170 2.220 2.170 2.170 97,334 +0.02(+0.93%)
Sep 14, 2020 2.160 2.160 2.120 2.150 140,327 -0.01(-0.46%)
Sep 11, 2020 2.250 2.250 2.150 2.160 105,600 -0.07(-3.14%)
Sep 10, 2020 2.250 2.250 2.210 2.230 62,945 -0.02(-0.67%)
Sep 09, 2020 2.280 2.300 2.120 2.245 202,487 -0.00(-0.22%)
Sep 08, 2020 2.260 2.260 2.200 2.250 111,801 -0.02(-0.88%)
Sep 04, 2020 2.280 2.280 2.235 2.270 203,800 +0.00(+0.00%)
Sep 03, 2020 2.310 2.310 2.250 2.270 112,391 -0.04(-1.73%)
Sep 02, 2020 2.260 2.315 2.250 2.310 335,617 +0.04(+1.76%)
Sep 01, 2020 2.230 2.270 2.230 2.270 136,234 +0.03(+1.34%)
Aug 31, 2020 2.280 2.296 2.235 2.240 162,952 -0.05(-2.18%)
Aug 28, 2020 2.280 2.290 2.260 2.290 106,800 +0.00(+0.00%)
Aug 27, 2020 2.310 2.310 2.260 2.290 117,180 +0.01(+0.44%)
Aug 26, 2020 2.300 2.320 2.260 2.280 168,640 +0.00(+0.00%)
Aug 25, 2020 2.220 2.290 2.220 2.280 284,182 +0.08(+3.64%)
Aug 24, 2020 2.180 2.202 2.170 2.200 153,934 +0.03(+1.38%)
Aug 21, 2020 2.190 2.190 2.130 2.170 366,400 -0.02(-0.91%)
Aug 20, 2020 2.220 2.230 2.170 2.190 224,906 -0.03(-1.35%)
Aug 19, 2020 2.260 2.280 2.210 2.220 122,983 -0.04(-1.77%)
Aug 18, 2020 2.300 2.300 2.230 2.260 157,037 -0.03(-1.31%)
Aug 17, 2020 2.300 2.300 2.100 2.290 374,860 +0.03(+1.33%)
Aug 14, 2020 2.250 2.270 2.223 2.260 158,200 +0.00(+0.00%)
Aug 13, 2020 2.270 2.280 2.230 2.260 205,902 +0.01(+0.44%)
Aug 12, 2020 2.310 2.335 2.220 2.250 229,819 -0.03(-1.32%)
Aug 11, 2020 2.330 2.350 2.260 2.280 159,610 -0.04(-1.72%)
Aug 10, 2020 2.350 2.360 2.290 2.320 252,774 -0.01(-0.43%)
Aug 07, 2020 2.300 2.386 2.290 2.330 252,700 +0.03(+1.30%)
Aug 06, 2020 2.430 2.430 2.290 2.300 201,737 -0.10(-4.17%)
Aug 05, 2020 2.330 2.400 2.270 2.400 309,828 +0.09(+3.90%)
Aug 04, 2020 2.290 2.340 2.230 2.310 212,701 +0.03(+1.32%)
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.