Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 29, 2004 4.725 5.617 4.500 5.295 2,615,539 +0.80(+17.86%)
Oct 28, 2004 4.410 4.500 4.387 4.492 201,615 +0.00(+0.00%)
Oct 27, 2004 4.425 4.500 4.350 4.492 122,009 +0.07(+1.53%)
Oct 26, 2004 4.316 4.425 4.162 4.425 74,405 +0.07(+1.55%)
Oct 25, 2004 4.410 4.410 4.275 4.357 28,268 -0.03(-0.68%)
Oct 22, 2004 4.342 4.387 4.275 4.387 47,870 +0.04(+0.86%)
Oct 21, 2004 4.365 4.372 4.215 4.350 45,736 +0.00(+0.00%)
Oct 20, 2004 4.252 4.350 4.170 4.350 51,737 -0.14(-3.17%)
Oct 19, 2004 4.522 4.522 4.290 4.492 29,869 +0.10(+2.22%)
Oct 18, 2004 4.312 4.470 4.290 4.395 53,070 -0.02(-0.51%)
Oct 15, 2004 4.380 4.425 4.275 4.417 36,002 +0.04(+0.86%)
Oct 14, 2004 4.350 4.380 4.207 4.380 21,601 -0.01(-0.17%)
Oct 13, 2004 4.335 4.425 4.207 4.387 27,735 +0.07(+1.74%)
Oct 12, 2004 4.350 4.350 4.222 4.312 9,200 -0.04(-0.86%)
Oct 11, 2004 4.320 4.350 4.237 4.350 14,801 +0.04(+0.87%)
Oct 08, 2004 4.425 4.425 4.312 4.312 12,801 -0.12(-2.71%)
Oct 07, 2004 4.338 4.432 4.245 4.432 25,868 +0.05(+1.20%)
Oct 06, 2004 4.402 4.402 4.312 4.380 14,267 +0.06(+1.39%)
Oct 05, 2004 4.365 4.395 4.230 4.320 17,068 -0.02(-0.35%)
Oct 04, 2004 4.350 4.410 4.327 4.335 15,734 +0.03(+0.70%)
Oct 01, 2004 4.185 4.312 4.185 4.305 29,735 +0.10(+2.50%)
Sep 30, 2004 4.222 4.320 4.170 4.200 51,470 -0.07(-1.75%)
Sep 29, 2004 4.230 4.275 4.132 4.275 58,537 +0.00(+0.00%)
Sep 28, 2004 4.087 4.335 4.087 4.275 40,936 +0.15(+3.64%)
Sep 27, 2004 4.012 4.125 3.945 4.125 34,402 +0.02(+0.55%)
Sep 24, 2004 3.982 4.117 3.937 4.102 29,202 +0.10(+2.63%)
Sep 23, 2004 4.005 4.117 3.937 3.997 35,336 +0.02(+0.57%)
Sep 22, 2004 3.990 4.035 3.937 3.975 33,602 -0.01(-0.19%)
Sep 21, 2004 4.140 4.140 3.975 3.982 20,401 +0.00(+0.00%)
Sep 20, 2004 3.975 4.042 3.975 3.982 10,400 -0.02(-0.56%)
Sep 17, 2004 4.020 4.237 3.967 4.005 62,271 -0.05(-1.11%)
Sep 16, 2004 3.990 4.050 3.960 4.050 43,203 +0.04(+0.93%)
Sep 15, 2004 4.072 4.072 3.952 4.012 84,139 -0.05(-1.29%)
Sep 14, 2004 4.072 4.087 3.960 4.065 68,005 +0.04(+0.93%)
Sep 13, 2004 4.095 4.125 3.975 4.027 47,603 -0.06(-1.47%)
Sep 10, 2004 4.020 4.110 3.975 4.087 22,765 +0.07(+1.68%)
Sep 09, 2004 4.140 4.140 3.990 4.020 10,800 +0.03(+0.75%)
Sep 08, 2004 4.102 4.102 3.952 3.990 30,802 -0.15(-3.62%)
Sep 07, 2004 4.125 4.140 3.967 4.140 21,836 +0.09(+2.22%)
Sep 03, 2004 4.117 4.200 3.975 4.050 18,668 -0.05(-1.28%)
Sep 02, 2004 4.102 4.102 3.960 4.102 27,202 +0.04(+0.92%)
Sep 01, 2004 4.020 4.312 3.975 4.065 110,942 +0.04(+0.93%)
Aug 31, 2004 3.975 4.080 3.922 4.027 111,075 +0.12(+3.07%)
Aug 30, 2004 4.110 4.110 3.907 3.907 26,135 -0.16(-3.87%)
Aug 27, 2004 4.140 4.192 4.065 4.065 101,608 -0.13(-3.04%)
Aug 26, 2004 4.222 4.275 4.132 4.192 20,134 -0.12(-2.78%)
Aug 25, 2004 4.162 4.312 4.125 4.312 53,070 +0.10(+2.31%)
Aug 24, 2004 4.215 4.305 4.207 4.215 70,538 -0.01(-0.18%)
Aug 23, 2004 4.327 4.365 4.222 4.222 17,201 -0.22(-4.90%)
Aug 20, 2004 4.297 4.440 4.297 4.440 23,335 +0.13(+2.96%)
Aug 19, 2004 4.282 4.356 4.237 4.312 30,002 -0.04(-0.86%)
Aug 18, 2004 4.245 4.350 4.245 4.350 39,869 +0.05(+1.22%)
Aug 17, 2004 4.380 4.380 4.177 4.297 11,867 -0.01(-0.17%)
Aug 16, 2004 4.215 4.312 4.215 4.305 18,134 +0.07(+1.59%)
Aug 13, 2004 4.222 4.312 4.132 4.237 11,734 -0.07(-1.74%)
Aug 12, 2004 4.350 4.350 4.140 4.312 20,534 +0.04(+0.88%)
Aug 11, 2004 4.200 4.312 4.080 4.275 49,603 -0.02(-0.52%)
Aug 10, 2004 4.200 4.312 4.125 4.297 38,536 +0.02(+0.53%)
Aug 09, 2004 4.102 4.275 3.945 4.275 94,407 +0.15(+3.64%)
Aug 06, 2004 4.147 4.267 4.125 4.125 51,870 -0.08(-1.96%)
Aug 05, 2004 4.207 4.290 4.147 4.207 41,603 -0.02(-0.53%)
Aug 04, 2004 4.275 4.365 4.147 4.230 39,069 -0.04(-1.05%)
Aug 03, 2004 4.320 4.417 4.275 4.275 47,171 -0.14(-3.23%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.