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 (%)
Mar 29, 2019 0.7828 0.8400 0.7520 0.7520 211,800 -0.01(-1.08%)
Mar 28, 2019 0.7500 0.7800 0.7250 0.7602 112,562 +0.03(+4.14%)
Mar 27, 2019 0.7384 0.7554 0.7200 0.7300 26,169 -0.00(-0.03%)
Mar 26, 2019 0.7500 0.7900 0.7213 0.7302 84,471 -0.02(-2.64%)
Mar 25, 2019 0.6600 0.7700 0.6600 0.7500 120,077 +0.10(+15.38%)
Mar 22, 2019 0.7000 0.7000 0.6500 0.6500 85,100 -0.04(-5.80%)
Mar 21, 2019 0.6800 0.7000 0.6583 0.6900 73,918 +0.01(+1.47%)
Mar 20, 2019 0.6800 0.7000 0.6700 0.6800 11,156 +0.02(+3.56%)
Mar 19, 2019 0.6800 0.7000 0.6550 0.6566 54,637 -0.02(-2.94%)
Mar 18, 2019 0.6130 0.7000 0.6130 0.6765 116,099 +0.07(+10.90%)
Mar 15, 2019 0.6650 0.6970 0.6100 0.6100 110,200 -0.09(-12.86%)
Mar 14, 2019 0.6758 0.7000 0.6102 0.7000 48,154 +0.05(+7.69%)
Mar 13, 2019 0.6500 0.6800 0.6100 0.6500 78,567 +0.00(+0.00%)
Mar 12, 2019 0.6500 0.6800 0.6500 0.6500 45,758 +0.01(+1.56%)
Mar 11, 2019 0.6700 0.7000 0.6400 0.6400 33,896 +0.00(+0.00%)
Mar 08, 2019 0.6700 0.7000 0.6400 0.6400 74,200 -0.06(-8.57%)
Mar 07, 2019 0.7000 0.7100 0.6500 0.7000 333,347 +0.00(+0.00%)
Mar 06, 2019 0.7213 0.7213 0.6500 0.7000 38,984 +0.01(+1.16%)
Mar 05, 2019 0.7200 0.7388 0.6920 0.6920 11,689 -0.03(-3.89%)
Mar 04, 2019 0.7400 0.7400 0.6900 0.7200 34,296 +0.01(+1.41%)
Mar 01, 2019 0.7100 0.7800 0.7050 0.7100 73,500 +0.01(+0.71%)
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%)
Feb 01, 2019 0.5150 0.5600 0.4900 0.4930 88,800 -0.03(-5.21%)
Jan 31, 2019 0.5216 0.5390 0.5101 0.5201 31,120 -0.01(-1.87%)
Jan 30, 2019 0.5500 0.5600 0.5200 0.5300 69,532 +0.00(+0.63%)
Jan 29, 2019 0.6300 0.6320 0.5267 0.5267 184,836 -0.07(-12.06%)
Jan 28, 2019 0.6200 0.6700 0.5750 0.5989 259,066 -0.01(-1.82%)
Jan 25, 2019 0.6000 0.6100 0.5600 0.6100 138,400 +0.02(+3.39%)
Jan 24, 2019 0.5700 0.6000 0.5300 0.5900 103,626 +0.05(+9.08%)
Jan 23, 2019 0.5600 0.6400 0.5317 0.5409 137,198 +0.00(+0.17%)
Jan 22, 2019 0.5800 0.6199 0.5000 0.5400 135,100 -0.07(-11.48%)
Jan 18, 2019 0.4500 0.7400 0.4400 0.6100 686,100 +0.18(+42.79%)
Jan 17, 2019 0.4370 0.4497 0.4100 0.4272 261,305 +0.03(+6.51%)
Jan 16, 2019 0.4221 0.4400 0.3800 0.4011 78,874 -0.05(-10.83%)
Jan 15, 2019 0.4500 0.4500 0.4171 0.4498 21,583 +0.03(+7.10%)
Jan 14, 2019 0.4400 0.4500 0.4200 0.4200 53,203 -0.04(-8.70%)
Jan 11, 2019 0.4590 0.4600 0.4350 0.4600 31,500 +0.02(+5.26%)
Jan 10, 2019 0.4546 0.4977 0.4300 0.4370 39,511 +0.00(+0.46%)
Jan 09, 2019 0.4770 0.5264 0.4100 0.4350 94,836 -0.03(-7.41%)
Jan 08, 2019 0.3700 0.4700 0.3520 0.4698 171,255 +0.10(+26.90%)
Jan 07, 2019 0.4200 0.4200 0.3520 0.3702 70,840 -0.04(-9.71%)
Jan 04, 2019 0.4100 0.4500 0.3800 0.4100 137,700 +0.02(+5.13%)
Jan 03, 2019 0.4400 0.5900 0.3800 0.3900 778,411 -0.05(-11.16%)
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.