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 (%)
Feb 28, 2019 0.6500 0.7100 0.6500 0.7050 81,043 +0.02(+3.68%)
Feb 27, 2019 0.7100 0.7200 0.6500 0.6800 47,254 -0.01(-0.73%)
Feb 26, 2019 0.6100 0.7000 0.6100 0.6850 127,481 +0.09(+14.17%)
Feb 25, 2019 0.5800 0.6100 0.5700 0.6000 88,371 +0.03(+5.26%)
Feb 22, 2019 0.5500 0.5800 0.5500 0.5700 39,000 +0.00(+0.85%)
Feb 21, 2019 0.5500 0.5773 0.5400 0.5652 33,311 +0.04(+6.64%)
Feb 20, 2019 0.5700 0.5800 0.5300 0.5300 94,514 -0.01(-2.21%)
Feb 19, 2019 0.5800 0.5800 0.5400 0.5420 155,246 -0.04(-6.55%)
Feb 15, 2019 0.5700 0.6100 0.5400 0.5800 221,400 +0.04(+7.41%)
Feb 14, 2019 0.5000 0.5600 0.4802 0.5400 123,008 +0.04(+8.00%)
Feb 13, 2019 0.4900 0.5000 0.4800 0.5000 13,984 +0.02(+3.63%)
Feb 12, 2019 0.4800 0.4999 0.4800 0.4825 31,184 -0.02(-3.50%)
Feb 11, 2019 0.5100 0.5100 0.5000 0.5000 21,239 +0.00(+0.00%)
Feb 08, 2019 0.5400 0.5400 0.4800 0.5000 51,700 -0.02(-3.85%)
Feb 07, 2019 0.5138 0.5397 0.5000 0.5200 26,394 +0.02(+3.59%)
Feb 06, 2019 0.5200 0.5200 0.5000 0.5020 16,156 +0.00(+0.00%)
Feb 05, 2019 0.5100 0.5356 0.5000 0.5020 45,401 -0.03(-5.28%)
Feb 04, 2019 0.5137 0.5490 0.4925 0.5300 31,350 +0.04(+7.51%)
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.