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 (%)
Dec 31, 2018 0.3100 0.4000 0.3000 0.3900 814,600 +0.08(+25.81%)
Dec 28, 2018 0.3600 0.4300 0.2500 0.3100 1,197,400 -0.05(-14.60%)
Dec 27, 2018 0.4273 0.4283 0.3400 0.3630 219,723 -0.04(-10.81%)
Dec 26, 2018 0.4416 0.4500 0.3431 0.4070 234,969 -0.01(-3.10%)
Dec 24, 2018 0.4800 0.4800 0.4100 0.4200 84,600 -0.03(-6.67%)
Dec 21, 2018 0.4400 0.4850 0.4400 0.4500 45,000 -0.04(-8.16%)
Dec 20, 2018 0.5300 0.5381 0.4500 0.4900 260,002 -0.04(-7.53%)
Dec 19, 2018 0.5500 0.5680 0.5000 0.5299 372,986 -0.05(-8.86%)
Dec 18, 2018 0.6007 0.6760 0.5020 0.5814 105,557 -0.04(-5.92%)
Dec 17, 2018 0.6329 0.6450 0.6007 0.6180 32,155 -0.01(-1.90%)
Dec 14, 2018 0.6300 0.6800 0.6100 0.6300 82,700 -0.05(-7.62%)
Dec 13, 2018 0.7295 0.7295 0.6051 0.6820 44,419 -0.04(-5.26%)
Dec 12, 2018 0.7299 0.8000 0.6007 0.7199 140,636 -0.00(-0.57%)
Dec 11, 2018 0.8299 0.8300 0.7015 0.7240 65,207 -0.07(-8.45%)
Dec 10, 2018 0.7400 0.8200 0.7000 0.7908 132,969 +0.02(+2.70%)
Dec 07, 2018 0.8200 0.8200 0.7700 0.7700 65,800 -0.01(-1.28%)
Dec 06, 2018 0.8600 0.8698 0.7007 0.7800 91,051 -0.07(-8.24%)
Dec 04, 2018 0.8500 0.8800 0.8500 0.8500 76,900 -0.02(-2.30%)
Dec 03, 2018 0.9300 0.9650 0.8100 0.8700 137,835 -0.12(-12.12%)
Nov 30, 2018 0.9900 1.050 0.9700 0.9900 244,800 +0.02(+2.11%)
Nov 29, 2018 0.8861 0.9900 0.8861 0.9695 93,050 +0.09(+10.17%)
Nov 28, 2018 0.8800 0.9280 0.8700 0.8800 103,923 +0.00(+0.00%)
Nov 27, 2018 0.8800 0.9080 0.8600 0.8800 55,069 -0.01(-1.12%)
Nov 26, 2018 0.9280 0.9600 0.8820 0.8900 17,541 +0.01(+1.14%)
Nov 23, 2018 0.9100 0.9500 0.8500 0.8800 47,600 +0.00(+0.40%)
Nov 21, 2018 0.8765 0.8765 0.8765 0 -0.02(-2.60%)
Nov 20, 2018 0.8800 0.9935 0.8500 0.8999 157,388 +0.01(+0.66%)
Nov 19, 2018 0.9345 1.020 0.8600 0.8940 106,334 +0.00(+0.45%)
Nov 16, 2018 0.8700 0.9900 0.8700 0.8900 41,300 +0.04(+4.71%)
Nov 15, 2018 0.9300 0.9900 0.8500 0.8500 146,216 -0.10(-10.85%)
Nov 14, 2018 1.000 1.050 0.9100 0.9535 47,059 -0.04(-4.11%)
Nov 13, 2018 1.050 1.090 0.9900 0.9944 39,275 -0.02(-1.54%)
Nov 12, 2018 1.040 1.090 1.010 1.010 36,120 -0.05(-4.72%)
Nov 09, 2018 1.100 1.120 1.060 1.060 44,000 -0.02(-1.85%)
Nov 08, 2018 1.100 1.163 1.050 1.080 75,561 -0.04(-3.57%)
Nov 07, 2018 1.170 1.200 1.070 1.120 52,050 -0.04(-3.45%)
Nov 06, 2018 1.110 1.230 1.040 1.160 234,993 +0.05(+4.50%)
Nov 05, 2018 1.030 1.170 0.9900 1.110 979,031 -0.02(-1.77%)
Nov 02, 2018 1.140 1.210 1.080 1.130 177,400 +0.01(+0.89%)
Nov 01, 2018 1.000 1.130 0.9900 1.120 331,422 +0.16(+16.67%)
Oct 31, 2018 0.9700 0.9700 0.9100 0.9600 161,905 -0.00(-0.22%)
Oct 30, 2018 0.9900 1.030 0.9180 0.9621 78,657 -0.04(-3.67%)
Oct 29, 2018 1.100 1.170 0.9521 0.9988 622,864 -0.08(-7.52%)
Oct 26, 2018 1.060 1.100 1.040 1.080 100,700 +0.02(+1.89%)
Oct 25, 2018 1.040 1.120 1.020 1.060 238,341 -0.04(-3.64%)
Oct 24, 2018 1.000 1.190 1.000 1.100 365,799 +0.12(+11.96%)
Oct 23, 2018 0.9800 1.010 0.9600 0.9825 172,283 -0.03(-2.72%)
Oct 22, 2018 1.070 1.080 0.9802 1.010 541,151 -0.07(-6.91%)
Oct 19, 2018 1.050 1.330 1.050 1.085 400,400 +0.03(+3.33%)
Oct 18, 2018 1.130 1.260 0.8801 1.050 354,845 -0.08(-7.08%)
Oct 17, 2018 1.230 1.245 1.100 1.130 256,560 -0.10(-8.13%)
Oct 16, 2018 1.200 1.330 1.090 1.230 1,183,446 +0.17(+16.04%)
Oct 15, 2018 1.290 1.296 1.060 1.060 174,375 -0.24(-18.46%)
Oct 12, 2018 1.280 1.430 1.250 1.300 150,600 +0.08(+6.56%)
Oct 11, 2018 1.290 1.310 1.210 1.220 61,257 -0.11(-8.27%)
Oct 10, 2018 1.430 1.460 1.320 1.330 52,414 -0.10(-6.99%)
Oct 09, 2018 1.520 1.603 1.420 1.430 60,661 -0.10(-6.54%)
Oct 08, 2018 1.620 1.620 1.450 1.530 108,213 -0.10(-6.13%)
Oct 05, 2018 1.730 1.730 1.600 1.630 106,900 -0.11(-6.32%)
Oct 04, 2018 1.830 2.085 1.630 1.740 207,064 -0.08(-4.40%)
Oct 03, 2018 1.800 1.910 1.800 1.820 75,611 +0.05(+2.82%)
Oct 02, 2018 1.700 1.900 1.680 1.770 88,803 +0.09(+5.36%)
Oct 01, 2018 1.710 1.790 1.680 1.680 88,625 -0.09(-5.08%)
Sep 28, 2018 1.950 1.950 1.730 1.770 133,000 -0.21(-10.61%)
Sep 27, 2018 2.240 2.240 1.925 1.980 213,773 -0.29(-12.78%)
Sep 26, 2018 2.280 2.460 2.100 2.270 255,073 -0.20(-8.10%)
Sep 25, 2018 2.300 2.500 2.100 2.470 690,181 +0.18(+7.86%)
Sep 24, 2018 1.810 2.370 1.600 2.290 674,266 +0.17(+8.02%)
Sep 21, 2018 2.660 3.000 1.810 2.120 2,968,000 -0.23(-9.79%)
Sep 20, 2018 1.110 2.600 1.110 2.350 6,307,478 +1.28(+119.63%)
Sep 19, 2018 0.8300 1.100 0.8300 1.070 280,220 +0.19(+21.84%)
Sep 18, 2018 0.9500 0.9500 0.7600 0.8782 209,262 -0.09(-8.96%)
Sep 17, 2018 1.020 1.030 0.9500 0.9646 141,325 -0.08(-7.25%)
Sep 14, 2018 1.090 1.090 1.040 1.040 51,200 -0.07(-6.31%)
Sep 13, 2018 1.040 1.200 1.010 1.110 303,037 +0.08(+7.77%)
Sep 12, 2018 1.100 1.100 1.010 1.030 215,027 -0.08(-7.21%)
Sep 11, 2018 1.220 1.232 0.9900 1.110 341,034 -0.15(-11.90%)
Sep 10, 2018 1.540 1.540 1.240 1.260 412,477 -0.30(-19.23%)
Sep 07, 2018 1.720 1.810 1.510 1.560 812,000 -0.53(-25.36%)
Sep 06, 2018 2.170 2.350 2.020 2.090 332,040 -0.06(-2.79%)
Sep 05, 2018 2.010 2.180 2.000 2.150 72,757 +0.15(+7.50%)
Sep 04, 2018 2.040 2.110 1.903 2.000 168,439 -0.05(-2.44%)
Aug 31, 2018 2.050 2.050 2.050 0 -0.21(-9.29%)
Aug 30, 2018 2.580 2.660 2.260 2.260 127,892 -0.39(-14.72%)
Aug 29, 2018 2.760 2.760 2.630 2.650 62,324 -0.11(-3.99%)
Aug 28, 2018 2.910 2.990 2.690 2.760 81,564 -0.15(-5.15%)
Aug 27, 2018 2.840 2.990 2.840 2.910 52,547 +0.08(+2.83%)
Aug 24, 2018 2.770 2.920 2.770 2.830 38,200 +0.04(+1.43%)
Aug 23, 2018 2.900 2.900 2.750 2.790 50,894 -0.10(-3.46%)
Aug 22, 2018 2.820 2.890 2.790 2.890 30,137 +0.08(+2.85%)
Aug 21, 2018 3.140 3.140 2.740 2.810 104,255 -0.21(-6.95%)
Aug 20, 2018 2.810 3.120 2.810 3.020 90,438 +0.23(+8.24%)
Aug 17, 2018 2.750 2.870 2.650 2.790 118,300 +0.13(+4.89%)
Aug 16, 2018 2.500 2.950 2.488 2.660 214,898 +0.24(+9.92%)
Aug 15, 2018 2.260 2.480 2.250 2.420 96,943 +0.13(+5.68%)
Aug 14, 2018 2.420 2.430 2.290 2.290 73,263 -0.14(-5.76%)
Aug 13, 2018 2.500 2.520 2.260 2.430 109,747 -0.09(-3.57%)
Aug 10, 2018 2.520 2.550 2.500 2.520 67,500 +0.01(+0.40%)
Aug 09, 2018 2.620 2.630 2.500 2.510 67,867 -0.09(-3.46%)
Aug 08, 2018 2.820 2.820 2.580 2.600 112,061 -0.22(-7.80%)
Aug 07, 2018 2.750 2.900 2.750 2.820 69,638 +0.05(+1.81%)
Aug 06, 2018 3.080 3.080 2.750 2.770 134,551 -0.31(-10.06%)
Aug 03, 2018 3.110 3.230 2.930 3.080 161,600 +0.09(+3.01%)
Aug 02, 2018 2.790 3.060 2.770 2.990 145,731 +0.16(+5.65%)
Aug 01, 2018 2.880 3.050 2.780 2.830 87,629 -0.05(-1.74%)
Jul 31, 2018 2.780 2.980 2.750 2.880 91,084 +0.10(+3.60%)
Jul 30, 2018 2.860 2.990 2.730 2.780 112,849 -0.07(-2.46%)
Jul 27, 2018 2.860 3.100 2.740 2.850 149,600 -0.02(-0.70%)
Jul 26, 2018 2.810 2.990 2.790 2.870 161,888 +0.09(+3.24%)
Jul 25, 2018 2.810 2.920 2.750 2.780 255,328 -0.02(-0.71%)
Jul 24, 2018 2.900 2.980 2.750 2.800 212,800 -0.11(-3.78%)
Jul 23, 2018 3.120 3.180 2.890 2.910 166,209 -0.23(-7.32%)
Jul 20, 2018 3.370 3.460 3.120 3.140 112,961 -0.24(-7.10%)
Jul 19, 2018 3.380 3.790 3.250 3.380 225,628 +0.00(+0.00%)
Jul 18, 2018 3.210 3.470 3.127 3.380 129,832 +0.17(+5.30%)
Jul 17, 2018 3.060 3.300 3.020 3.210 111,954 +0.16(+5.25%)
Jul 16, 2018 3.400 3.400 2.970 3.050 208,629 -0.33(-9.76%)
Jul 13, 2018 3.780 3.780 3.300 3.380 242,720 -0.33(-8.89%)
Jul 12, 2018 3.840 4.000 3.620 3.710 206,771 -0.15(-3.89%)
Jul 11, 2018 3.830 3.950 3.710 3.860 175,494 -0.05(-1.28%)
Jul 10, 2018 3.440 3.958 3.440 3.910 360,889 +0.46(+13.33%)
Jul 09, 2018 4.020 4.097 3.430 3.450 367,073 -0.50(-12.66%)
Jul 06, 2018 3.640 4.020 3.460 3.950 329,631 +0.25(+6.76%)
Jul 05, 2018 3.450 3.760 3.210 3.700 266,009 +0.25(+7.25%)
Jul 03, 2018 3.450 3.450 3.450 0 +0.08(+2.37%)
Jul 02, 2018 2.890 3.389 2.780 3.370 374,927 +0.56(+19.93%)
Jun 29, 2018 2.830 3.000 2.780 2.810 186,212 +0.05(+1.81%)
Jun 28, 2018 3.050 3.050 2.750 2.760 210,849 -0.34(-10.97%)
Jun 27, 2018 3.660 3.660 2.880 3.100 574,259 -0.65(-17.33%)
Jun 26, 2018 2.670 3.880 2.610 3.750 1,132,448 +1.15(+44.23%)
Jun 25, 2018 2.590 2.750 2.270 2.600 391,870 +0.07(+2.77%)
Jun 22, 2018 2.470 2.920 2.470 2.530 2,682,343 +0.04(+1.61%)
Jun 21, 2018 3.040 3.040 2.400 2.490 1,945,646 +0.79(+46.47%)
Jun 20, 2018 1.820 1.990 1.680 1.700 224,607 -0.10(-5.56%)
Jun 19, 2018 1.930 2.090 1.780 1.800 208,490 -0.15(-7.69%)
Jun 18, 2018 2.050 2.200 1.930 1.950 156,517 -0.09(-4.41%)
Jun 15, 2018 2.090 2.090 2.040 172,477 -0.05(-2.39%)
Jun 14, 2018 2.130 2.330 2.020 2.090 182,075 -0.05(-2.34%)
Jun 13, 2018 2.090 2.210 2.086 2.140 55,994 +0.04(+1.90%)
Jun 12, 2018 2.240 2.310 2.100 2.100 133,454 -0.12(-5.41%)
Jun 11, 2018 2.170 2.260 2.040 2.220 174,848 +0.03(+1.37%)
Jun 08, 2018 2.310 2.360 2.100 2.190 96,484 -0.10(-4.37%)
Jun 07, 2018 2.240 2.920 2.150 2.290 645,639 +0.07(+3.15%)
Jun 06, 2018 1.740 2.280 1.740 2.220 389,795 +0.49(+28.32%)
Jun 05, 2018 1.710 1.819 1.690 1.730 93,493 +0.02(+1.17%)
Jun 04, 2018 1.820 1.950 1.690 1.710 88,700 -0.13(-7.07%)
Jun 01, 2018 1.960 1.975 1.830 1.840 207,490 -0.12(-6.12%)
May 31, 2018 2.090 2.105 1.950 1.960 62,670 -0.14(-6.67%)
May 30, 2018 2.180 2.300 2.060 2.100 67,781 -0.06(-2.78%)
May 29, 2018 2.150 2.340 2.140 2.160 88,422 +0.01(+0.47%)
May 25, 2018 2.150 2.150 2.150 0 -0.01(-0.46%)
May 24, 2018 2.210 2.210 2.140 2.160 31,880 -0.05(-2.26%)
May 23, 2018 2.290 2.300 2.180 2.210 95,154 -0.07(-3.07%)
May 22, 2018 2.320 2.330 2.270 2.280 48,679 -0.02(-0.87%)
May 21, 2018 2.340 2.370 2.270 2.300 91,050 -0.04(-1.71%)
May 18, 2018 2.370 2.410 2.330 2.340 48,939 -0.02(-0.85%)
May 17, 2018 2.360 2.455 2.330 2.360 50,607 -0.01(-0.42%)
May 16, 2018 2.460 2.560 2.340 2.370 234,055 -0.09(-3.66%)
May 15, 2018 2.490 2.540 2.390 2.460 92,523 -0.03(-1.20%)
May 14, 2018 2.220 2.580 2.220 2.490 120,246 +0.28(+12.67%)
May 11, 2018 2.230 2.230 2.110 2.210 94,172 -0.04(-1.78%)
May 10, 2018 2.500 2.630 2.240 2.250 88,018 -0.20(-8.16%)
May 09, 2018 2.600 2.620 2.400 2.450 93,649 -0.22(-8.24%)
May 08, 2018 2.860 2.990 2.610 2.670 175,626 -0.02(-0.74%)
May 07, 2018 3.240 3.240 2.650 2.690 81,934 -0.34(-11.22%)
May 04, 2018 3.040 3.100 2.910 3.030 59,486 -0.02(-0.66%)
May 03, 2018 3.300 3.300 3.020 3.050 59,742 -0.25(-7.58%)
May 02, 2018 3.310 3.409 3.260 3.300 26,738 -0.03(-0.90%)
May 01, 2018 3.450 3.450 3.100 3.330 61,537 -0.13(-3.76%)
Apr 30, 2018 3.510 3.590 3.420 3.460 32,419 -0.05(-1.42%)
Apr 27, 2018 3.550 3.550 3.460 3.510 33,240 -0.02(-0.57%)
Apr 26, 2018 3.490 3.575 3.450 3.530 37,415 -0.03(-0.84%)
Apr 25, 2018 3.610 3.610 3.440 3.560 28,821 -0.06(-1.66%)
Apr 24, 2018 3.470 3.730 3.470 3.620 35,583 +0.18(+5.23%)
Apr 23, 2018 3.560 3.560 3.420 3.440 65,480 -0.10(-2.82%)
Apr 20, 2018 3.620 3.660 3.470 3.540 60,637 -0.10(-2.75%)
Apr 19, 2018 3.650 3.809 3.600 3.640 44,168 -0.01(-0.27%)
Apr 18, 2018 3.890 3.895 3.620 3.650 67,874 -0.22(-5.68%)
Apr 17, 2018 4.120 4.232 3.760 3.870 71,949 -0.22(-5.38%)
Apr 16, 2018 3.970 4.180 3.860 4.090 37,391 +0.15(+3.81%)
Apr 13, 2018 3.960 4.020 3.860 3.940 31,872 +0.00(+0.00%)
Apr 12, 2018 3.950 4.060 3.881 3.940 47,574 +0.00(+0.00%)
Apr 11, 2018 3.590 3.970 3.570 3.940 67,333 +0.33(+9.14%)
Apr 10, 2018 3.600 3.699 3.520 3.610 71,773 +0.07(+1.98%)
Apr 09, 2018 3.790 3.790 3.450 3.540 99,292 -0.22(-5.85%)
Apr 06, 2018 3.630 3.800 3.510 3.760 109,671 +0.09(+2.45%)
Apr 05, 2018 3.600 3.790 3.470 3.670 54,182 +0.09(+2.51%)
Apr 04, 2018 3.360 3.660 3.320 3.580 53,295 +0.15(+4.37%)
Apr 03, 2018 3.510 3.530 3.300 3.430 82,475 +0.02(+0.59%)
Apr 02, 2018 3.680 3.690 3.380 3.410 119,273 -0.27(-7.34%)
Mar 29, 2018 3.680 3.680 3.680 0 +0.04(+1.10%)
Mar 28, 2018 3.560 3.940 3.560 3.640 104,970 -0.27(-6.91%)
Mar 27, 2018 3.900 4.010 3.820 3.910 110,214 +0.01(+0.26%)
Mar 26, 2018 4.360 4.360 3.790 3.900 92,845 -0.37(-8.67%)
Mar 23, 2018 4.490 4.490 4.260 4.270 76,520 -0.21(-4.69%)
Mar 22, 2018 4.740 4.800 4.450 4.480 75,603 -0.31(-6.47%)
Mar 21, 2018 4.700 4.930 4.700 4.790 44,235 +0.08(+1.70%)
Mar 20, 2018 4.860 5.049 4.650 4.710 52,578 -0.13(-2.69%)
Mar 19, 2018 5.030 5.048 4.670 4.840 67,946 -0.21(-4.16%)
Mar 16, 2018 4.800 5.090 4.720 5.050 390,761 +0.25(+5.21%)
Mar 15, 2018 5.120 5.120 4.760 4.800 168,619 -0.32(-6.25%)
Mar 14, 2018 5.240 5.240 5.110 5.120 53,116 -0.11(-2.10%)
Mar 13, 2018 5.240 5.290 5.150 5.230 132,988 +0.03(+0.58%)
Mar 12, 2018 5.220 5.500 5.110 5.200 146,994 -0.01(-0.19%)
Mar 09, 2018 5.290 5.370 5.140 5.210 146,800 -0.03(-0.57%)
Mar 08, 2018 5.150 5.480 5.150 5.240 71,391 +0.03(+0.58%)
Mar 07, 2018 5.110 5.350 5.110 5.210 275,813 +0.06(+1.17%)
Mar 06, 2018 5.260 5.450 5.040 5.150 109,788 -0.08(-1.62%)
Mar 05, 2018 5.020 5.540 4.940 5.235 142,540 +0.17(+3.25%)
Mar 02, 2018 6.640 6.670 5.010 5.070 557,937 -1.60(-23.99%)
Mar 01, 2018 6.780 6.920 6.560 6.670 92,300 -0.13(-1.91%)
Feb 28, 2018 7.240 7.423 6.710 6.800 196,136 -0.45(-6.21%)
Feb 27, 2018 6.500 7.390 6.500 7.250 64,356 +0.73(+11.20%)
Feb 26, 2018 6.590 7.650 6.435 6.520 117,886 +0.02(+0.31%)
Feb 23, 2018 6.470 6.540 6.220 6.500 22,939 +0.09(+1.40%)
Feb 22, 2018 6.750 6.750 6.325 6.410 64,775 -0.32(-4.75%)
Feb 21, 2018 6.610 6.980 6.610 6.730 56,907 +0.12(+1.82%)
Feb 20, 2018 6.600 7.010 6.600 6.610 68,169 -0.02(-0.30%)
Feb 16, 2018 6.630 6.630 6.630 0 +0.18(+2.79%)
Feb 15, 2018 6.410 6.600 6.300 6.450 94,222 +0.11(+1.74%)
Feb 14, 2018 6.330 6.480 6.220 6.340 59,157 -0.08(-1.25%)
Feb 13, 2018 6.580 6.710 6.352 6.420 43,475 -0.26(-3.89%)
Feb 12, 2018 6.850 7.260 6.510 6.680 42,774 -0.14(-2.05%)
Feb 09, 2018 6.970 6.970 6.560 6.820 47,941 -0.04(-0.58%)
Feb 08, 2018 7.220 7.280 6.841 6.860 56,612 -0.41(-5.64%)
Feb 07, 2018 7.210 7.320 7.210 7.270 35,084 +0.09(+1.25%)
Feb 06, 2018 7.500 7.890 7.120 7.180 86,620 -0.67(-8.54%)
Feb 05, 2018 8.120 8.250 7.720 7.850 48,930 -0.38(-4.62%)
Feb 02, 2018 8.970 9.375 8.210 8.230 88,996 -0.85(-9.36%)
Feb 01, 2018 9.400 9.410 8.990 9.080 55,042 -0.35(-3.71%)
Jan 31, 2018 10.02 10.13 9.250 9.430 73,874 -0.48(-4.84%)
Jan 30, 2018 10.20 10.20 9.840 9.910 53,634 -0.44(-4.25%)
Jan 29, 2018 10.44 10.49 10.02 10.35 51,166 -0.12(-1.15%)
Jan 26, 2018 10.51 10.69 10.35 10.47 41,331 +0.00(+0.00%)
Jan 25, 2018 10.50 10.53 10.18 10.47 32,032 +0.06(+0.58%)
Jan 24, 2018 10.63 10.69 10.40 10.41 67,656 -0.19(-1.79%)
Jan 23, 2018 10.52 10.63 10.38 10.60 20,646 +0.05(+0.47%)
Jan 22, 2018 10.56 10.59 10.38 10.55 30,058 -0.02(-0.19%)
Jan 19, 2018 10.54 10.68 10.39 10.57 39,113 +0.04(+0.38%)
Jan 18, 2018 10.51 10.62 10.19 10.53 67,319 +0.02(+0.19%)
Jan 17, 2018 10.70 10.83 10.31 10.51 49,547 -0.01(-0.10%)
Jan 16, 2018 10.82 10.97 10.48 10.52 52,210 -0.17(-1.59%)
Jan 12, 2018 10.69 10.69 10.69 0 +0.01(+0.09%)
Jan 11, 2018 11.10 11.52 10.62 10.68 99,402 -0.40(-3.61%)
Jan 10, 2018 11.47 11.65 11.00 11.08 24,277 -0.24(-2.12%)
Jan 09, 2018 11.84 11.98 11.14 11.32 55,055 -0.51(-4.31%)
Jan 08, 2018 11.28 12.06 11.20 11.83 72,708 +0.56(+4.97%)
Jan 05, 2018 11.53 11.61 11.08 11.27 38,744 -0.26(-2.25%)
Jan 04, 2018 11.47 11.91 11.06 11.53 72,140 +0.10(+0.87%)
Jan 03, 2018 11.88 12.23 11.37 11.43 59,496 -0.40(-3.38%)
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.