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, 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%)
Jan 02, 2018 11.97 12.21 11.49 11.83 59,278 +0.34(+2.96%)
Dec 29, 2017 11.49 11.49 11.49 0 -0.50(-4.17%)
Dec 28, 2017 11.65 12.07 11.50 11.99 73,171 +0.27(+2.30%)
Dec 27, 2017 11.89 12.40 11.64 11.72 40,785 -0.33(-2.74%)
Dec 26, 2017 11.50 12.23 11.40 12.05 53,931 +0.62(+5.42%)
Dec 22, 2017 11.75 11.75 11.31 11.43 27,642 -0.33(-2.81%)
Dec 21, 2017 11.98 12.03 11.40 11.76 63,203 -0.22(-1.84%)
Dec 20, 2017 11.93 12.37 11.64 11.98 112,695 +0.17(+1.44%)
Dec 19, 2017 12.50 12.79 11.27 11.81 86,250 -0.68(-5.44%)
Dec 18, 2017 11.22 12.67 10.99 12.49 108,315 +1.33(+11.92%)
Dec 15, 2017 10.43 11.32 10.43 11.16 199,230 +0.78(+7.51%)
Dec 14, 2017 10.74 11.21 10.17 10.38 53,656 -0.36(-3.35%)
Dec 13, 2017 10.58 11.62 10.52 10.74 102,088 +0.26(+2.48%)
Dec 12, 2017 11.00 11.51 10.27 10.48 99,736 -0.43(-3.94%)
Dec 11, 2017 10.99 12.01 10.58 10.91 939,300 -0.01(-0.09%)
Dec 08, 2017 11.00 11.09 10.74 10.92 38,875 +0.02(+0.18%)
Dec 07, 2017 10.93 11.01 10.77 10.90 37,802 -0.29(-2.59%)
Dec 06, 2017 11.36 11.67 11.02 11.19 24,234 -0.18(-1.58%)
Dec 05, 2017 11.64 11.70 11.31 11.37 25,465 -0.25(-2.15%)
Dec 04, 2017 11.90 11.90 11.56 11.62 44,851 -0.21(-1.78%)
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.