Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
May 30, 2003 2.340 2.475 2.257 2.362 59,738 +0.07(+3.28%)
May 29, 2003 2.310 2.610 2.250 2.287 49,603 +0.03(+1.33%)
May 28, 2003 2.242 2.287 2.212 2.257 12,134 +0.07(+3.08%)
May 27, 2003 2.152 2.287 2.092 2.190 65,071 -0.04(-2.01%)
May 23, 2003 2.220 2.242 2.220 2.235 11,467 -0.01(-0.33%)
May 22, 2003 2.227 2.295 1.875 2.242 393,364 +0.01(+0.67%)
May 21, 2003 2.212 2.355 2.100 2.227 77,606 -0.09(-3.88%)
May 20, 2003 2.317 2.325 2.175 2.317 26,935 +0.11(+5.10%)
May 19, 2003 2.212 2.452 2.122 2.205 54,937 -0.05(-2.33%)
May 16, 2003 2.092 2.460 2.070 2.257 108,141 +0.10(+4.51%)
May 15, 2003 1.950 2.302 1.950 2.160 76,006 +0.19(+9.51%)
May 14, 2003 2.130 2.325 1.965 1.972 56,004 -0.07(-3.31%)
May 13, 2003 1.875 2.422 1.875 2.040 60,004 +0.04(+2.26%)
May 12, 2003 2.212 2.212 1.747 1.995 96,274 -0.16(-7.64%)
May 09, 2003 2.295 2.295 2.152 2.160 10,934 -0.13(-5.88%)
May 08, 2003 2.317 2.362 2.242 2.295 85,873 -0.02(-0.97%)
May 07, 2003 2.250 2.475 2.160 2.317 50,537 +0.07(+3.00%)
May 06, 2003 1.912 2.617 1.912 2.250 94,674 +0.28(+14.50%)
May 05, 2003 1.950 1.972 1.912 1.965 39,469 +0.06(+3.15%)
May 02, 2003 1.650 2.085 1.650 1.905 146,011 +0.08(+4.53%)
Apr 30, 2003 1.612 1.950 1.612 1.822 65,738 +0.00(+0.00%)
Apr 29, 2003 1.567 1.830 1.567 1.822 152,945 +0.21(+13.02%)
Apr 28, 2003 1.612 1.695 1.500 1.612 156,145 -0.05(-3.15%)
Apr 25, 2003 1.642 1.702 1.530 1.665 99,874 +0.00(+0.00%)
Apr 24, 2003 1.605 1.747 1.537 1.665 85,206 +0.02(+0.91%)
Apr 23, 2003 1.792 1.792 1.612 1.650 111,475 -0.14(-7.95%)
Apr 22, 2003 1.717 1.890 1.537 1.792 198,682 +0.13(+7.66%)
Apr 21, 2003 1.717 1.725 1.537 1.665 109,475 -0.01(-0.45%)
Apr 17, 2003 1.762 1.762 1.612 1.672 97,341 -0.03(-1.76%)
Apr 16, 2003 1.695 1.762 1.605 1.702 231,884 +0.01(+0.89%)
Apr 15, 2003 1.612 1.882 1.612 1.687 168,946 +0.04(+2.74%)
Apr 14, 2003 1.642 1.890 1.545 1.642 176,280 +0.04(+2.34%)
Apr 11, 2003 1.425 1.800 1.200 1.605 134,410 +0.18(+12.63%)
Apr 10, 2003 1.417 1.500 1.402 1.425 37,069 +0.01(+0.53%)
Apr 09, 2003 1.417 1.477 1.417 1.417 19,068 +0.00(+0.00%)
Apr 08, 2003 1.410 1.440 1.402 1.417 11,600 +0.01(+0.53%)
Apr 07, 2003 1.440 1.470 1.402 1.410 8,667 -0.09(-6.00%)
Apr 04, 2003 1.545 1.545 1.447 1.500 7,200 +0.00(+0.00%)
Apr 03, 2003 1.492 1.537 1.492 1.500 4,933 +0.00(+0.00%)
Apr 02, 2003 1.500 1.537 1.492 1.500 18,668 -0.01(-0.99%)
Apr 01, 2003 1.417 1.612 1.417 1.515 8,534 +0.02(+1.05%)
Mar 31, 2003 1.335 1.500 1.335 1.499 20,534 -0.00(-0.05%)
Mar 28, 2003 1.462 1.522 1.462 1.500 15,334 +0.02(+1.52%)
Mar 27, 2003 1.477 1.500 1.455 1.477 8,267 +0.00(+0.00%)
Mar 26, 2003 1.500 1.500 1.470 1.477 13,734 -0.03(-1.99%)
Mar 25, 2003 1.530 1.530 1.500 1.507 1,466 -0.02(-0.99%)
Mar 24, 2003 1.500 1.522 1.350 1.522 24,141 +0.03(+2.01%)
Mar 21, 2003 1.500 1.530 1.492 1.492 11,867 -0.04(-2.45%)
Mar 20, 2003 1.470 1.530 1.470 1.530 7,328 +0.03(+2.00%)
Mar 19, 2003 1.500 1.507 1.462 1.500 18,401 -0.01(-0.99%)
Mar 18, 2003 1.522 1.522 1.492 1.515 6,533 -0.01(-0.98%)
Mar 17, 2003 1.440 1.687 1.440 1.530 32,897 +0.04(+3.03%)
Mar 14, 2003 1.500 1.507 1.485 1.485 24,371 -0.02(-1.00%)
Mar 13, 2003 1.530 1.567 1.500 1.500 21,201 -0.03(-1.96%)
Mar 12, 2003 1.515 1.530 1.500 1.530 10,134 +0.01(+0.99%)
Mar 11, 2003 1.537 1.560 1.500 1.515 16,534 -0.01(-0.49%)
Mar 10, 2003 1.575 1.575 1.507 1.522 39,069 +0.01(+0.50%)
Mar 07, 2003 1.627 1.627 1.515 1.515 61,338 -0.10(-6.05%)
Mar 06, 2003 1.605 1.650 1.567 1.612 41,469 +0.00(+0.00%)
Mar 05, 2003 1.537 1.620 1.537 1.612 7,600 +0.02(+1.42%)
Mar 04, 2003 1.612 1.620 1.537 1.590 16,801 -0.10(-5.78%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.