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 31, 2013 1.622 1.631 1.564 1.564 1,574,362 -0.07(-4.09%)
May 30, 2013 1.726 1.726 1.622 1.631 0 -0.10(-5.52%)
May 29, 2013 1.746 1.746 1.717 1.726 173,596 -0.02(-1.09%)
May 28, 2013 1.765 1.765 1.726 1.746 166,831 +0.00(+0.00%)
May 24, 2013 1.765 1.774 1.736 1.746 0 -0.02(-1.08%)
May 23, 2013 1.726 1.765 1.679 1.765 0 +0.02(+1.09%)
May 22, 2013 1.822 1.831 1.746 1.746 0 -0.07(-3.68%)
May 21, 2013 1.803 1.822 1.784 1.812 0 +0.02(+1.06%)
May 20, 2013 1.822 1.831 1.774 1.793 0 -0.03(-1.57%)
May 17, 2013 1.765 1.831 1.765 1.822 0 +0.04(+2.14%)
May 16, 2013 1.812 1.831 1.774 1.784 235,394 -0.05(-2.60%)
May 15, 2013 1.717 1.875 1.717 1.831 0 +0.20(+12.28%)
May 13, 2013 1.622 1.650 1.583 1.631 0 +0.00(+0.00%)
May 10, 2013 1.622 1.641 1.622 1.631 0 -0.01(-0.58%)
May 09, 2013 1.641 1.660 1.622 1.641 0 -0.02(-1.15%)
May 08, 2013 1.631 1.660 1.622 1.660 0 +0.00(+0.00%)
May 07, 2013 1.631 1.669 1.622 1.660 0 +0.01(+0.58%)
May 06, 2013 1.593 1.660 1.574 1.650 0 +0.06(+3.59%)
May 03, 2013 1.602 1.693 1.564 1.593 0 +0.03(+1.83%)
May 02, 2013 1.564 1.574 1.545 1.564 216,933 +0.00(+0.00%)
May 01, 2013 1.545 1.574 1.545 1.564 0 +0.02(+1.23%)
Apr 30, 2013 1.545 1.564 1.536 1.545 0 +0.00(+0.00%)
Apr 29, 2013 1.564 1.564 1.536 1.545 155,076 +0.00(+0.00%)
Apr 26, 2013 1.564 1.564 1.536 1.545 152,487 -0.01(-0.61%)
Apr 25, 2013 1.555 1.574 1.536 1.555 135,623 +0.00(+0.00%)
Apr 24, 2013 1.536 1.574 1.526 1.555 0 +0.01(+0.62%)
Apr 23, 2013 1.564 1.593 1.545 1.545 161,824 -0.03(-1.82%)
Apr 22, 2013 1.536 1.583 1.526 1.574 124,620 +0.02(+1.23%)
Apr 19, 2013 1.602 1.602 1.555 1.555 159,241 -0.02(-1.21%)
Apr 18, 2013 1.574 1.602 1.555 1.574 105,167 +0.01(+0.61%)
Apr 17, 2013 1.564 1.593 1.555 1.564 142,721 +0.00(+0.00%)
Apr 16, 2013 1.622 1.622 1.536 1.564 176,473 -0.05(-2.96%)
Apr 15, 2013 1.622 1.622 1.583 1.612 181,773 -0.01(-0.59%)
Apr 12, 2013 1.526 1.622 1.526 1.622 592,659 +0.08(+4.94%)
Apr 11, 2013 1.526 1.555 1.526 1.545 245,812 +0.02(+1.25%)
Apr 10, 2013 1.526 1.564 1.526 1.526 197,860 +0.00(+0.00%)
Apr 09, 2013 1.526 1.554 1.526 1.526 210,048 -0.02(-1.23%)
Apr 08, 2013 1.545 1.564 1.526 1.545 239,977 -0.02(-1.22%)
Apr 05, 2013 1.564 1.574 1.555 1.564 198,564 -0.01(-0.61%)
Apr 04, 2013 1.574 1.598 1.574 1.574 158,792 -0.02(-1.20%)
Apr 03, 2013 1.555 1.593 1.545 1.593 182,424 +0.04(+2.45%)
Apr 02, 2013 1.593 1.593 1.555 1.555 177,858 -0.06(-3.55%)
Apr 01, 2013 1.574 1.612 1.555 1.612 209,471 +0.02(+1.50%)
Mar 28, 2013 1.545 1.622 1.536 1.588 270,453 +0.02(+1.52%)
Mar 27, 2013 1.536 1.574 1.536 1.564 249,352 +0.02(+1.23%)
Mar 26, 2013 1.564 1.583 1.545 1.545 236,815 -0.04(-2.41%)
Mar 25, 2013 1.574 1.602 1.574 1.583 145,311 -0.03(-1.78%)
Mar 22, 2013 1.593 1.622 1.574 1.612 181,095 +0.00(+0.00%)
Mar 21, 2013 1.622 1.622 1.593 1.612 105,070 -0.01(-0.59%)
Mar 20, 2013 1.574 1.622 1.574 1.622 202,169 +0.04(+2.41%)
Mar 19, 2013 1.622 1.641 1.583 1.583 211,823 -0.04(-2.35%)
Mar 18, 2013 1.574 1.631 1.574 1.622 207,772 +0.05(+3.03%)
Mar 15, 2013 1.555 1.619 1.555 1.574 659,130 +0.00(+0.00%)
Mar 14, 2013 1.641 1.641 1.545 1.574 349,408 -0.06(-3.51%)
Mar 13, 2013 1.660 1.698 1.612 1.631 103,525 -0.01(-0.58%)
Mar 12, 2013 1.717 1.746 1.622 1.641 312,419 -0.07(-3.91%)
Mar 11, 2013 1.564 1.707 1.564 1.707 589,734 +0.14(+9.15%)
Mar 08, 2013 1.498 1.574 1.478 1.564 619,623 +0.05(+3.14%)
Mar 07, 2013 1.564 1.564 1.517 1.517 510,261 -0.06(-3.64%)
Mar 06, 2013 1.650 1.660 1.517 1.574 803,601 -0.10(-5.71%)
Mar 05, 2013 1.717 1.726 1.660 1.669 368,272 -0.06(-3.31%)
Mar 04, 2013 1.688 1.755 1.669 1.726 338,119 +0.03(+1.69%)
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.