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 (%)
May 28, 2004 4.710 4.897 4.710 4.852 121,209 +0.08(+1.73%)
May 27, 2004 4.875 4.875 4.687 4.770 103,741 -0.11(-2.15%)
May 26, 2004 4.957 4.995 4.837 4.875 198,015 -0.08(-1.66%)
May 25, 2004 4.972 4.987 4.710 4.957 118,009 +0.02(+0.30%)
May 24, 2004 4.860 4.957 4.852 4.942 40,803 +0.00(+0.00%)
May 21, 2004 4.972 4.987 4.897 4.942 68,272 +0.00(+0.00%)
May 20, 2004 4.950 4.950 4.912 4.942 33,735 -0.01(-0.15%)
May 19, 2004 4.912 4.987 4.905 4.950 146,011 +0.04(+0.76%)
May 18, 2004 5.025 5.025 4.882 4.912 111,342 -0.08(-1.50%)
May 17, 2004 4.935 5.017 4.935 4.987 105,875 +0.00(+0.00%)
May 14, 2004 4.950 5.062 4.897 4.987 340,826 -0.01(-0.15%)
May 13, 2004 4.972 5.025 4.912 4.995 57,604 -0.06(-1.19%)
May 12, 2004 5.077 5.122 4.987 5.055 52,670 +0.07(+1.35%)
May 11, 2004 4.935 5.002 4.860 4.987 43,203 +0.05(+1.06%)
May 10, 2004 4.920 4.972 4.777 4.935 240,285 +0.00(+0.00%)
May 07, 2004 5.137 5.152 4.927 4.935 99,874 -0.16(-3.24%)
May 06, 2004 5.325 5.325 5.100 5.100 129,610 -0.25(-4.64%)
May 05, 2004 5.291 5.400 5.250 5.348 138,677 +0.08(+1.44%)
May 04, 2004 5.392 5.437 5.272 5.272 133,877 -0.12(-2.23%)
May 03, 2004 5.265 5.512 5.257 5.392 399,898 +0.07(+1.27%)
Apr 30, 2004 5.250 5.325 5.152 5.325 251,219 +0.07(+1.28%)
Apr 29, 2004 5.152 5.325 5.047 5.257 87,606 +0.06(+1.15%)
Apr 28, 2004 5.235 5.250 5.197 5.197 72,672 -0.04(-0.86%)
Apr 27, 2004 5.287 5.317 5.212 5.242 95,607 -0.07(-1.41%)
Apr 26, 2004 5.388 5.407 5.220 5.317 359,095 -0.05(-0.98%)
Apr 23, 2004 5.280 5.370 5.212 5.370 208,549 +0.16(+3.02%)
Apr 22, 2004 5.085 5.250 5.085 5.212 128,543 +0.08(+1.61%)
Apr 21, 2004 5.145 5.287 5.130 5.130 154,278 +0.04(+0.74%)
Apr 20, 2004 5.025 5.175 4.912 5.092 281,355 +0.07(+1.34%)
Apr 19, 2004 4.875 5.100 4.875 5.025 516,974 +0.08(+1.67%)
Apr 16, 2004 4.650 5.152 4.650 4.942 344,827 +0.30(+6.46%)
Apr 15, 2004 4.537 4.777 4.537 4.642 384,830 +0.07(+1.48%)
Apr 14, 2004 4.747 4.747 4.500 4.575 110,275 -0.03(-0.65%)
Apr 13, 2004 5.437 5.437 4.575 4.605 301,357 -0.66(-12.52%)
Apr 12, 2004 3.840 5.887 3.787 5.264 951,675 +1.57(+42.66%)
Apr 08, 2004 3.705 3.742 3.690 3.690 1,466 -0.05(-1.40%)
Apr 07, 2004 3.877 3.930 3.712 3.742 284,155 +0.03(+0.81%)
Apr 06, 2004 3.705 3.742 3.705 3.712 8,267 +0.07(+2.06%)
Apr 05, 2004 3.615 3.705 3.517 3.637 283,489 +0.14(+4.08%)
Apr 02, 2004 3.495 3.510 3.487 3.495 803,796 +0.02(+0.65%)
Apr 01, 2004 3.577 3.585 3.457 3.472 4,400 -0.12(-3.34%)
Mar 31, 2004 3.712 3.825 3.487 3.592 12,000 -0.05(-1.26%)
Mar 30, 2004 3.457 3.750 3.450 3.638 7,867 +0.08(+2.13%)
Mar 29, 2004 3.450 3.600 3.375 3.562 18,934 +0.02(+0.64%)
Mar 26, 2004 3.435 3.547 3.225 3.540 10,267 +0.13(+3.74%)
Mar 25, 2004 3.337 3.412 3.232 3.412 7,867 +0.07(+2.02%)
Mar 24, 2004 3.307 3.345 3.307 3.345 4,000 -0.03(-0.89%)
Mar 23, 2004 3.240 3.375 3.240 3.375 7,467 +0.00(+0.00%)
Mar 22, 2004 3.337 3.375 3.157 3.375 8,267 -0.01(-0.22%)
Mar 19, 2004 3.375 3.382 3.374 3.382 7,067 -0.02(-0.44%)
Mar 18, 2004 3.397 3.397 3.397 3.397 0 +0.00(+0.00%)
Mar 17, 2004 3.397 3.397 3.397 3.397 800 +0.01(+0.20%)
Mar 16, 2004 3.390 3.390 3.390 3.390 266 +0.02(+0.47%)
Mar 15, 2004 3.382 3.382 3.337 3.375 14,267 +0.00(+0.00%)
Mar 12, 2004 3.405 3.465 3.375 3.375 10,134 -0.02(-0.66%)
Mar 11, 2004 3.390 3.457 3.382 3.397 13,467 +0.05(+1.57%)
Mar 10, 2004 3.232 3.420 3.232 3.345 15,734 +0.01(+0.45%)
Mar 09, 2004 3.337 3.337 3.232 3.330 3,466 -0.04(-1.33%)
Mar 08, 2004 3.525 3.525 3.337 3.375 25,335 -0.09(-2.60%)
Mar 05, 2004 3.558 3.558 3.465 3.465 3,466 -0.13(-3.55%)
Mar 04, 2004 3.450 3.592 3.450 3.592 9,600 +0.06(+1.70%)
Mar 03, 2004 3.405 3.562 3.375 3.532 20,268 +0.16(+4.64%)
Mar 02, 2004 3.225 3.412 3.225 3.375 8,534 +0.05(+1.37%)
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.