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 (%)
Feb 28, 2019 1.698 1.726 1.688 1.688 23,181 -0.02(-1.12%)
Feb 27, 2019 1.698 1.746 1.679 1.707 16,047 -0.01(-0.56%)
Feb 26, 2019 1.765 1.765 1.688 1.717 46,944 -0.04(-2.17%)
Feb 25, 2019 1.726 1.803 1.698 1.755 178,548 +0.05(+2.79%)
Feb 22, 2019 1.688 1.755 1.660 1.707 52,943 +0.01(+0.56%)
Feb 21, 2019 1.660 1.698 1.650 1.698 31,667 +0.05(+2.89%)
Feb 20, 2019 1.669 1.707 1.641 1.650 69,038 -0.04(-2.26%)
Feb 19, 2019 1.746 1.774 1.679 1.688 111,796 -0.10(-5.35%)
Feb 15, 2019 1.765 1.812 1.765 1.784 32,500 +0.02(+1.08%)
Feb 14, 2019 1.774 1.793 1.750 1.765 60,593 -0.03(-1.60%)
Feb 13, 2019 1.755 1.812 1.736 1.793 43,182 +0.06(+3.30%)
Feb 12, 2019 1.669 1.755 1.669 1.736 77,746 +0.06(+3.41%)
Feb 11, 2019 1.698 1.698 1.650 1.679 77,356 -0.01(-0.57%)
Feb 08, 2019 1.726 1.765 1.669 1.688 71,709 -0.04(-2.21%)
Feb 07, 2019 1.746 1.774 1.682 1.726 48,647 -0.02(-1.09%)
Feb 06, 2019 1.717 1.831 1.669 1.746 63,246 +0.03(+1.67%)
Feb 05, 2019 1.726 1.793 1.650 1.717 149,055 -0.02(-1.10%)
Feb 04, 2019 1.698 1.793 1.593 1.736 251,518 +0.03(+1.68%)
Feb 01, 2019 1.765 1.774 1.650 1.707 204,016 -0.06(-3.24%)
Jan 31, 2019 1.850 1.850 1.717 1.765 236,519 -0.09(-4.64%)
Jan 30, 2019 1.831 1.870 1.812 1.850 61,542 +0.02(+1.04%)
Jan 29, 2019 1.936 1.936 1.812 1.831 211,166 -0.10(-4.95%)
Jan 28, 2019 1.965 1.984 1.889 1.927 181,912 -0.03(-1.46%)
Jan 25, 2019 1.946 1.965 1.946 1.955 131,991 +0.01(+0.49%)
Jan 24, 2019 1.955 1.955 1.908 1.946 122,560 +0.01(+0.49%)
Jan 23, 2019 1.908 1.955 1.889 1.936 155,666 +0.04(+2.01%)
Jan 22, 2019 1.879 1.984 1.877 1.898 359,339 +0.01(+0.50%)
Jan 18, 2019 1.860 2.003 1.860 1.889 212,088 +0.04(+2.06%)
Jan 17, 2019 1.850 1.889 1.793 1.850 124,624 +0.05(+2.65%)
Jan 16, 2019 1.765 1.969 1.765 1.803 1,691,148 +0.04(+2.16%)
Jan 15, 2019 1.679 1.765 1.660 1.765 173,313 +0.10(+5.71%)
Jan 14, 2019 1.679 1.679 1.641 1.669 82,293 +0.00(+0.00%)
Jan 11, 2019 1.631 1.679 1.612 1.669 90,685 +0.03(+1.74%)
Jan 10, 2019 1.641 1.669 1.630 1.641 80,856 -0.01(-0.58%)
Jan 09, 2019 1.660 1.660 1.612 1.650 68,669 +0.00(+0.00%)
Jan 08, 2019 1.641 1.698 1.622 1.650 92,991 +0.02(+1.17%)
Jan 07, 2019 1.564 1.631 1.545 1.631 125,677 +0.09(+5.56%)
Jan 04, 2019 1.498 1.545 1.488 1.545 118,677 +0.07(+4.52%)
Jan 03, 2019 1.459 1.507 1.393 1.478 82,856 +0.00(+0.00%)
Jan 02, 2019 1.374 1.478 1.374 1.478 175,497 +0.10(+7.64%)
Dec 31, 2018 1.421 1.421 1.364 1.374 178,645 -0.01(-0.69%)
Dec 28, 2018 1.364 1.426 1.364 1.383 132,620 +0.00(+0.00%)
Dec 27, 2018 1.335 1.393 1.335 1.383 157,147 +0.04(+2.84%)
Dec 26, 2018 1.335 1.421 1.326 1.345 132,711 +0.03(+2.17%)
Dec 24, 2018 1.393 1.402 1.307 1.316 127,483 -0.07(-4.83%)
Dec 21, 2018 1.383 1.421 1.383 1.383 124,653 -0.01(-0.69%)
Dec 20, 2018 1.402 1.412 1.383 1.393 84,237 -0.02(-1.35%)
Dec 19, 2018 1.393 1.440 1.393 1.412 115,359 +0.01(+0.68%)
Dec 18, 2018 1.440 1.459 1.383 1.402 202,829 -0.03(-2.33%)
Dec 17, 2018 1.431 1.448 1.412 1.436 106,932 +0.00(+0.33%)
Dec 14, 2018 1.469 1.507 1.431 1.431 65,209 -0.02(-1.32%)
Dec 13, 2018 1.459 1.517 1.450 1.450 47,628 -0.01(-0.65%)
Dec 12, 2018 1.440 1.459 1.426 1.459 129,673 +0.02(+1.32%)
Dec 11, 2018 1.412 1.450 1.412 1.440 69,450 +0.03(+2.03%)
Dec 10, 2018 1.440 1.445 1.393 1.412 93,509 -0.03(-1.99%)
Dec 07, 2018 1.440 1.450 1.402 1.440 77,580 +0.01(+0.67%)
Dec 06, 2018 1.421 1.462 1.383 1.431 50,103 -0.02(-1.32%)
Dec 04, 2018 1.450 1.469 1.412 1.450 48,016 -0.01(-0.65%)
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.