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 (%)
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%)
Aug 02, 2004 4.492 4.492 4.282 4.417 11,734 -0.08(-1.83%)
Jul 30, 2004 4.275 4.500 4.102 4.500 55,204 +0.16(+3.81%)
Jul 29, 2004 4.305 4.335 3.997 4.335 59,471 +0.03(+0.70%)
Jul 28, 2004 3.915 4.327 3.847 4.305 33,069 +0.28(+7.09%)
Jul 27, 2004 4.050 4.072 3.810 4.020 19,601 +0.00(+0.00%)
Jul 26, 2004 4.035 4.102 3.915 4.020 27,068 +0.06(+1.52%)
Jul 23, 2004 4.087 4.087 3.847 3.960 40,003 -0.09(-2.22%)
Jul 22, 2004 4.372 4.372 3.900 4.050 121,609 -0.26(-6.09%)
Jul 21, 2004 4.267 4.522 4.207 4.312 62,404 +0.11(+2.68%)
Jul 20, 2004 4.432 4.455 4.192 4.200 70,938 -0.27(-6.04%)
Jul 19, 2004 4.417 4.500 4.320 4.470 27,468 +0.16(+3.65%)
Jul 16, 2004 4.350 4.477 4.312 4.312 16,001 -0.11(-2.54%)
Jul 15, 2004 4.327 4.485 4.327 4.425 12,267 +0.10(+2.25%)
Jul 14, 2004 4.312 4.552 4.275 4.327 57,071 +0.00(+0.00%)
Jul 13, 2004 4.395 4.395 4.312 4.327 23,335 -0.09(-2.04%)
Jul 12, 2004 4.492 4.500 4.395 4.417 22,001 -0.01(-0.34%)
Jul 09, 2004 4.297 4.500 4.200 4.432 48,003 +0.13(+2.96%)
Jul 08, 2004 4.410 4.432 4.305 4.305 27,868 -0.14(-3.20%)
Jul 07, 2004 4.335 4.485 4.335 4.447 23,468 +0.07(+1.54%)
Jul 06, 2004 4.537 4.537 4.282 4.380 22,668 -0.12(-2.67%)
Jul 02, 2004 4.500 4.552 4.275 4.500 30,669 -0.09(-1.96%)
Jul 01, 2004 4.417 4.770 4.417 4.590 66,938 +0.02(+0.33%)
Jun 30, 2004 4.417 4.575 4.230 4.575 502,439 +0.23(+5.35%)
Jun 29, 2004 4.335 4.447 4.275 4.342 48,403 -0.02(-0.52%)
Jun 28, 2004 4.710 4.710 4.305 4.365 108,141 -0.23(-5.06%)
Jun 25, 2004 4.695 4.695 3.885 4.597 635,516 -0.09(-1.92%)
Jun 24, 2004 4.706 4.860 4.372 4.687 79,472 -0.02(-0.48%)
Jun 23, 2004 4.590 4.732 4.387 4.710 176,413 +0.02(+0.48%)
Jun 22, 2004 4.777 4.777 4.620 4.687 91,607 -0.04(-0.79%)
Jun 21, 2004 4.807 4.807 4.672 4.725 91,207 -0.05(-1.10%)
Jun 18, 2004 4.792 4.800 4.740 4.777 128,543 -0.02(-0.47%)
Jun 17, 2004 4.837 4.867 4.725 4.800 82,539 -0.04(-0.78%)
Jun 16, 2004 4.785 4.837 4.717 4.837 92,673 +0.05(+1.10%)
Jun 15, 2004 4.799 4.845 4.665 4.785 37,602 +0.03(+0.63%)
Jun 14, 2004 4.852 4.875 4.582 4.755 88,807 -0.10(-2.16%)
Jun 10, 2004 4.800 4.875 4.635 4.860 59,204 +0.02(+0.47%)
Jun 09, 2004 4.800 4.875 4.800 4.837 74,139 +0.00(+0.00%)
Jun 08, 2004 4.875 4.875 4.815 4.837 37,469 -0.04(-0.77%)
Jun 07, 2004 4.755 4.875 4.755 4.875 53,337 +0.02(+0.46%)
Jun 04, 2004 4.845 4.875 4.800 4.852 21,068 -0.02(-0.46%)
Jun 03, 2004 4.897 4.905 4.822 4.875 40,003 +0.00(+0.00%)
Jun 02, 2004 4.815 4.897 4.732 4.875 62,138 +0.01(+0.15%)
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.