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 31, 2016 1.660 1.736 1.659 1.679 49,241 +0.01(+0.57%)
May 27, 2016 1.717 1.669 1.669 1.669 62,169 -0.07(-3.85%)
May 26, 2016 1.755 1.765 1.726 1.736 28,619 -0.03(-1.62%)
May 25, 2016 1.726 1.784 1.717 1.765 17,226 +0.02(+1.09%)
May 24, 2016 1.726 1.784 1.717 1.746 12,454 +0.00(+0.00%)
May 23, 2016 1.717 1.793 1.717 1.746 34,089 +0.00(+0.00%)
May 20, 2016 1.717 1.774 1.707 1.746 86,409 +0.03(+1.67%)
May 19, 2016 1.793 1.793 1.717 1.717 23,894 -0.03(-1.64%)
May 18, 2016 1.784 1.793 1.736 1.746 50,429 -0.04(-2.14%)
May 17, 2016 1.755 1.784 1.717 1.784 114,415 +0.04(+2.19%)
May 16, 2016 1.736 1.746 1.717 1.746 44,340 +0.02(+1.11%)
May 13, 2016 1.717 1.736 1.717 1.726 47,589 +0.02(+1.12%)
May 12, 2016 1.717 1.736 1.698 1.707 88,158 -0.02(-1.11%)
May 11, 2016 1.736 1.736 1.688 1.726 38,508 -0.01(-0.55%)
May 10, 2016 1.650 1.746 1.650 1.736 42,658 +0.05(+2.82%)
May 09, 2016 1.583 1.784 1.583 1.688 94,480 +0.01(+0.57%)
May 06, 2016 1.669 1.707 1.660 1.679 35,620 -0.01(-0.57%)
May 05, 2016 1.717 1.736 1.688 1.688 22,857 -0.07(-3.80%)
May 04, 2016 1.669 1.755 1.669 1.755 60,599 +0.07(+3.95%)
May 03, 2016 1.669 1.698 1.669 1.688 62,197 +0.00(+0.00%)
May 02, 2016 1.698 1.707 1.688 1.688 30,706 -0.04(-2.21%)
Apr 29, 2016 1.698 1.726 1.689 1.726 14,642 +0.04(+2.26%)
Apr 28, 2016 1.726 1.726 1.679 1.688 238,556 -0.03(-1.67%)
Apr 27, 2016 1.698 1.726 1.698 1.717 21,996 +0.02(+1.12%)
Apr 26, 2016 1.717 1.746 1.674 1.698 40,562 -0.04(-2.20%)
Apr 25, 2016 1.717 1.755 1.698 1.736 57,838 +0.03(+1.68%)
Apr 22, 2016 1.755 1.793 1.669 1.707 72,559 -0.08(-4.28%)
Apr 21, 2016 1.792 1.803 1.726 1.784 11,417 -0.02(-1.06%)
Apr 20, 2016 1.774 1.812 1.774 1.803 31,599 +0.02(+1.24%)
Apr 19, 2016 1.765 1.822 1.765 1.781 40,981 +0.02(+0.91%)
Apr 18, 2016 1.755 1.803 1.746 1.765 174,567 -0.02(-1.07%)
Apr 15, 2016 1.765 1.841 1.755 1.784 31,003 +0.03(+1.63%)
Apr 14, 2016 1.831 1.850 1.747 1.755 16,974 -0.06(-3.16%)
Apr 13, 2016 1.822 1.850 1.793 1.812 20,915 -0.03(-1.55%)
Apr 12, 2016 1.812 1.875 1.793 1.841 112,100 +0.03(+1.58%)
Apr 11, 2016 1.812 1.822 1.765 1.812 65,361 +0.02(+1.06%)
Apr 08, 2016 1.784 1.803 1.734 1.793 33,107 +0.02(+1.08%)
Apr 07, 2016 1.755 1.803 1.726 1.774 67,553 +0.03(+1.64%)
Apr 06, 2016 1.784 1.793 1.712 1.746 48,897 -0.07(-3.68%)
Apr 05, 2016 1.746 1.812 1.707 1.812 89,167 +0.05(+2.70%)
Apr 04, 2016 1.784 1.812 1.698 1.765 200,987 -0.01(-0.54%)
Apr 01, 2016 1.688 1.812 1.679 1.774 129,515 +0.08(+4.49%)
Mar 31, 2016 1.765 1.784 1.698 1.698 174,951 -0.02(-1.11%)
Mar 30, 2016 1.631 1.736 1.622 1.717 161,292 +0.10(+5.88%)
Mar 29, 2016 1.574 1.641 1.574 1.622 122,734 +0.02(+1.19%)
Mar 28, 2016 1.593 1.622 1.583 1.602 47,931 +0.03(+1.82%)
Mar 24, 2016 1.536 1.574 1.574 1.574 76,427 +0.03(+1.85%)
Mar 23, 2016 1.583 1.602 1.526 1.545 151,584 -0.06(-3.57%)
Mar 22, 2016 1.544 1.612 1.536 1.602 67,543 +0.05(+3.07%)
Mar 21, 2016 1.545 1.555 1.517 1.555 85,338 -0.01(-0.61%)
Mar 18, 2016 1.602 1.641 1.488 1.564 529,247 -0.03(-1.80%)
Mar 17, 2016 1.631 1.650 1.593 1.593 78,188 -0.05(-2.91%)
Mar 16, 2016 1.641 1.679 1.593 1.641 79,896 -0.02(-1.15%)
Mar 15, 2016 1.660 1.707 1.583 1.660 84,120 -0.03(-1.70%)
Mar 14, 2016 1.669 1.707 1.631 1.688 113,761 +0.05(+3.21%)
Mar 11, 2016 1.631 1.669 1.631 1.636 60,887 +0.00(+0.29%)
Mar 10, 2016 1.622 1.650 1.574 1.631 126,368 +0.00(+0.00%)
Mar 09, 2016 1.631 1.669 1.622 1.631 53,544 -0.01(-0.58%)
Mar 08, 2016 1.688 1.707 1.622 1.641 111,111 -0.08(-4.44%)
Mar 07, 2016 1.707 1.746 1.688 1.717 74,072 -0.01(-0.55%)
Mar 04, 2016 1.717 1.746 1.698 1.726 95,893 +0.01(+0.56%)
Mar 03, 2016 1.669 1.746 1.660 1.717 252,626 +0.10(+5.88%)
Mar 02, 2016 1.507 1.622 1.507 1.622 83,956 +0.10(+6.25%)
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.