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 24, 2011 7.400 7.526 7.375 7.501 819,419 +0.11(+1.47%)
May 23, 2011 7.442 7.509 7.375 7.392 534,979 -0.12(-1.56%)
May 20, 2011 7.350 7.584 7.350 7.509 1,037,413 +0.16(+2.22%)
May 19, 2011 7.543 7.609 7.267 7.346 1,786,269 -0.14(-1.84%)
May 18, 2011 7.543 7.584 7.476 7.484 1,102,359 -0.01(-0.11%)
May 17, 2011 7.526 7.593 7.492 7.492 715,542 -0.03(-0.44%)
May 16, 2011 7.601 7.669 7.526 7.526 590,761 -0.08(-0.99%)
May 13, 2011 7.760 7.760 7.526 7.601 703,789 -0.13(-1.73%)
May 12, 2011 7.660 7.760 7.651 7.735 374,288 +0.04(+0.54%)
May 11, 2011 7.701 7.768 7.651 7.693 561,730 -0.02(-0.22%)
May 10, 2011 7.676 7.768 7.609 7.710 1,826,857 +0.08(+0.99%)
May 09, 2011 7.593 7.727 7.584 7.635 831,658 +0.05(+0.66%)
May 06, 2011 7.601 7.718 7.551 7.584 929,189 +0.03(+0.33%)
May 05, 2011 7.484 7.635 7.342 7.559 2,485,069 +0.08(+1.12%)
May 04, 2011 7.735 7.793 7.467 7.476 3,192,274 -0.55(-6.88%)
May 03, 2011 7.944 8.132 7.944 8.028 568,463 +0.08(+0.95%)
May 02, 2011 8.002 8.111 7.952 7.952 886,527 -0.13(-1.65%)
Apr 29, 2011 8.203 8.270 7.986 8.086 773,144 -0.06(-0.72%)
Apr 28, 2011 8.086 8.220 8.086 8.145 504,785 +0.06(+0.72%)
Apr 27, 2011 8.446 8.446 8.086 8.086 1,278,528 -0.37(-4.35%)
Apr 26, 2011 8.379 8.462 8.329 8.454 726,649 +0.10(+1.15%)
Apr 25, 2011 8.437 8.496 8.329 8.358 360,837 -0.07(-0.84%)
Apr 21, 2011 8.521 8.521 8.379 8.429 177,750 -0.01(-0.15%)
Apr 20, 2011 8.487 8.504 8.370 8.441 314,337 +0.09(+1.05%)
Apr 19, 2011 8.404 8.427 8.329 8.354 418,763 +0.00(+0.00%)
Apr 18, 2011 8.546 8.579 8.237 8.354 603,649 -0.25(-2.92%)
Apr 15, 2011 8.529 8.646 8.513 8.605 389,530 +0.04(+0.49%)
Apr 14, 2011 8.613 8.661 8.546 8.563 271,601 -0.06(-0.68%)
Apr 13, 2011 8.538 8.630 8.504 8.621 698,749 +0.13(+1.48%)
Apr 12, 2011 8.671 8.688 8.496 8.496 447,064 -0.19(-2.21%)
Apr 11, 2011 8.713 8.713 8.671 8.688 310,550 -0.02(-0.19%)
Apr 08, 2011 8.814 8.814 8.697 8.705 177,833 -0.04(-0.48%)
Apr 07, 2011 8.855 8.872 8.713 8.747 288,735 -0.12(-1.32%)
Apr 06, 2011 8.747 8.872 8.713 8.864 413,285 +0.15(+1.73%)
Apr 05, 2011 8.755 8.822 8.697 8.713 431,764 -0.09(-1.04%)
Apr 04, 2011 8.738 8.822 8.697 8.805 300,208 +0.05(+0.57%)
Apr 01, 2011 8.889 8.931 8.726 8.755 730,141 -0.14(-1.53%)
Mar 31, 2011 8.964 8.972 8.880 8.891 285,588 -0.06(-0.72%)
Mar 30, 2011 8.772 8.985 8.772 8.956 541,909 +0.19(+2.19%)
Mar 29, 2011 8.780 8.822 8.638 8.763 491,366 -0.09(-0.99%)
Mar 28, 2011 8.884 9.023 8.843 8.851 817,598 -0.03(-0.37%)
Mar 25, 2011 8.851 8.917 8.728 8.884 828,828 +0.09(+1.03%)
Mar 24, 2011 8.605 8.835 8.573 8.794 835,854 +0.20(+2.39%)
Mar 23, 2011 8.622 8.622 8.466 8.589 613,194 -0.02(-0.24%)
Mar 22, 2011 8.605 8.704 8.540 8.609 618,099 +0.02(+0.29%)
Mar 21, 2011 8.548 8.622 8.433 8.585 687,403 +0.12(+1.40%)
Mar 18, 2011 8.081 8.474 8.007 8.466 1,225,771 +0.44(+5.52%)
Mar 17, 2011 8.081 8.146 8.000 8.023 531,238 -0.02(-0.20%)
Mar 16, 2011 8.138 8.155 7.999 8.040 622,266 -0.16(-1.95%)
Mar 15, 2011 8.089 8.220 8.073 8.200 563,393 -0.06(-0.74%)
Mar 14, 2011 8.245 8.294 8.196 8.261 325,027 -0.05(-0.59%)
Mar 11, 2011 8.294 8.392 8.253 8.310 349,515 -0.07(-0.78%)
Mar 10, 2011 8.507 8.525 8.327 8.376 476,497 -0.19(-2.20%)
Mar 09, 2011 8.482 8.589 8.441 8.564 1,101,730 +0.12(+1.46%)
Mar 08, 2011 8.368 8.507 8.318 8.441 1,049,342 +0.09(+1.08%)
Mar 07, 2011 8.302 8.409 8.253 8.351 911,302 +0.08(+0.99%)
Mar 04, 2011 8.228 8.302 8.204 8.269 322,689 +0.02(+0.20%)
Mar 03, 2011 8.204 8.302 8.196 8.253 538,015 +0.08(+1.00%)
Mar 02, 2011 8.138 8.245 8.081 8.171 442,747 +0.00(+0.00%)
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.