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 (%)
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%)
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.