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

Ascent Capital Group (NQ: ASCMA )

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 31, 2017 11.55 11.93 11.15 11.25 43,552 -0.20(-1.75%)
Oct 30, 2017 11.25 11.53 10.29 11.45 55,127 +0.13(+1.15%)
Oct 27, 2017 11.10 11.40 10.67 11.32 38,742 +0.39(+3.57%)
Oct 26, 2017 11.49 11.56 10.89 10.93 62,267 -0.47(-4.12%)
Oct 25, 2017 11.57 11.74 11.25 11.40 61,551 -0.44(-3.72%)
Oct 24, 2017 12.20 12.20 11.76 11.84 31,006 -0.25(-2.07%)
Oct 23, 2017 12.50 12.50 11.95 12.09 34,050 -0.33(-2.66%)
Oct 20, 2017 12.92 12.92 12.33 12.42 24,570 -0.24(-1.90%)
Oct 19, 2017 12.74 12.96 12.24 12.66 23,153 -0.13(-1.02%)
Oct 18, 2017 12.97 13.03 12.76 12.79 76,781 -0.10(-0.78%)
Oct 17, 2017 12.91 13.14 12.72 12.89 34,731 -0.01(-0.08%)
Oct 16, 2017 12.93 13.57 12.80 12.90 62,652 -0.02(-0.15%)
Oct 13, 2017 13.09 13.16 12.25 12.92 64,535 -0.16(-1.22%)
Oct 12, 2017 13.53 13.67 12.90 13.08 51,071 -0.52(-3.82%)
Oct 11, 2017 13.60 13.97 13.40 13.60 74,814 +0.04(+0.29%)
Oct 10, 2017 13.40 14.04 13.40 13.56 61,844 +0.22(+1.65%)
Oct 09, 2017 13.99 14.12 13.11 13.34 193,817 -0.66(-4.71%)
Oct 06, 2017 13.70 14.15 13.42 14.00 84,684 +0.29(+2.12%)
Oct 05, 2017 13.25 13.80 13.20 13.71 37,729 +0.53(+4.02%)
Oct 04, 2017 12.80 13.38 12.80 13.18 46,729 +0.37(+2.89%)
Oct 03, 2017 13.01 13.10 12.66 12.81 77,308 -0.16(-1.23%)
Oct 02, 2017 13.07 13.38 12.80 12.97 51,649 -0.07(-0.54%)
Sep 29, 2017 12.70 13.16 12.70 13.04 65,306 +0.35(+2.76%)
Sep 28, 2017 12.54 13.07 12.46 12.69 37,690 +0.24(+1.93%)
Sep 27, 2017 11.90 12.58 11.90 12.45 44,828 +0.58(+4.89%)
Sep 26, 2017 11.73 12.06 11.66 11.87 70,947 +0.18(+1.54%)
Sep 25, 2017 11.59 11.82 11.35 11.69 57,555 +0.10(+0.86%)
Sep 22, 2017 11.30 11.60 11.30 11.59 50,372 +0.26(+2.29%)
Sep 21, 2017 11.50 11.57 11.16 11.33 58,229 -0.17(-1.48%)
Sep 20, 2017 10.98 11.57 10.78 11.50 53,580 +0.52(+4.74%)
Sep 19, 2017 10.51 11.67 10.51 10.98 78,859 +0.58(+5.58%)
Sep 18, 2017 9.970 10.63 9.970 10.40 64,494 +0.47(+4.73%)
Sep 15, 2017 9.950 9.990 9.850 9.930 146,504 +0.00(+0.00%)
Sep 14, 2017 10.04 10.21 9.875 9.930 31,674 -0.19(-1.88%)
Sep 13, 2017 9.940 10.47 9.940 10.12 33,073 +0.18(+1.81%)
Sep 12, 2017 9.800 10.25 9.750 9.940 64,518 +0.17(+1.74%)
Sep 11, 2017 9.730 9.890 9.580 9.770 126,664 +0.23(+2.41%)
Sep 08, 2017 9.460 9.750 9.360 9.540 66,197 +0.14(+1.49%)
Sep 07, 2017 9.660 9.660 9.360 9.400 36,294 -0.26(-2.69%)
Sep 06, 2017 9.410 9.710 9.280 9.660 25,729 +0.25(+2.66%)
Sep 05, 2017 9.910 10.12 9.110 9.410 88,698 -0.72(-7.11%)
Sep 01, 2017 9.990 10.14 9.680 10.13 50,502 +0.20(+2.01%)
Aug 31, 2017 10.03 10.30 9.900 9.930 63,062 -0.05(-0.50%)
Aug 30, 2017 9.940 10.11 9.940 9.980 58,541 +0.06(+0.60%)
Aug 29, 2017 10.07 10.09 8.871 9.920 24,992 -0.20(-1.98%)
Aug 28, 2017 10.29 10.60 10.00 10.12 58,572 +0.02(+0.20%)
Aug 25, 2017 10.65 10.69 10.03 10.10 46,724 -0.51(-4.81%)
Aug 24, 2017 10.69 10.78 10.55 10.61 48,187 +0.01(+0.09%)
Aug 23, 2017 10.78 10.97 10.56 10.60 64,009 -0.32(-2.93%)
Aug 22, 2017 10.91 11.04 10.75 10.92 22,691 +0.09(+0.83%)
Aug 21, 2017 11.09 11.15 10.70 10.83 76,173 -0.27(-2.43%)
Aug 18, 2017 11.44 11.48 10.89 11.10 68,950 -0.43(-3.73%)
Aug 17, 2017 11.56 11.68 11.50 11.53 64,873 -0.13(-1.11%)
Aug 16, 2017 11.65 11.66 11.43 11.66 70,703 -0.10(-0.85%)
Aug 15, 2017 11.75 11.78 11.60 11.76 43,848 -0.04(-0.34%)
Aug 14, 2017 11.70 12.10 11.55 11.80 42,935 +0.19(+1.64%)
Aug 11, 2017 11.51 12.04 11.36 11.61 74,999 -0.56(-4.60%)
Aug 10, 2017 14.00 14.39 11.71 12.17 82,785 -3.22(-20.92%)
Aug 09, 2017 16.24 16.24 15.23 15.39 14,936 -1.06(-6.44%)
Aug 08, 2017 15.87 16.54 15.66 16.45 61,660 +0.60(+3.79%)
Aug 07, 2017 16.80 16.94 15.78 15.85 32,363 -1.01(-5.99%)
Aug 04, 2017 17.37 17.37 16.85 16.86 18,626 -0.08(-0.47%)
Aug 03, 2017 17.15 17.15 16.90 16.94 20,388 +0.06(+0.36%)
Aug 02, 2017 16.95 17.08 16.84 16.88 26,912 -0.08(-0.47%)
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.