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 (%)
Jul 11, 2019 0.8500 0.8500 0.8500 0 -0.11(-11.61%)
Jul 10, 2019 0.9300 1.012 0.9200 0.9617 109,617 +0.03(+3.41%)
Jul 09, 2019 0.9300 0.9500 0.9005 0.9300 98,815 +0.01(+0.76%)
Jul 08, 2019 0.9300 0.9600 0.9005 0.9230 116,997 -0.01(-0.75%)
Jul 05, 2019 0.9500 0.9990 0.9000 0.9300 211,600 -0.14(-13.08%)
Jul 03, 2019 1.070 1.070 0.9970 1.070 60,100 +0.00(+0.00%)
Jul 02, 2019 1.070 1.090 1.060 1.070 18,915 -0.03(-2.73%)
Jul 01, 2019 1.050 1.150 1.000 1.100 77,827 +0.02(+1.85%)
Jun 28, 2019 1.090 1.110 1.080 1.080 27,800 -0.02(-1.82%)
Jun 27, 2019 1.100 1.120 1.080 1.100 32,987 +0.01(+0.92%)
Jun 26, 2019 1.090 1.140 1.080 1.090 16,471 -0.01(-0.85%)
Jun 25, 2019 1.150 1.150 1.082 1.099 30,695 -0.06(-5.23%)
Jun 24, 2019 1.100 1.170 1.060 1.160 44,991 +0.05(+4.50%)
Jun 21, 2019 1.150 1.150 1.110 1.110 16,000 -0.04(-3.90%)
Jun 20, 2019 1.160 1.170 1.130 1.155 40,236 -0.01(-0.92%)
Jun 19, 2019 1.200 1.200 1.160 1.166 92,472 -0.01(-0.79%)
Jun 18, 2019 1.190 1.210 1.140 1.175 35,252 +0.02(+1.29%)
Jun 17, 2019 1.190 1.210 1.160 1.160 17,232 -0.04(-3.33%)
Jun 14, 2019 1.190 1.200 1.156 1.200 12,300 +0.02(+1.69%)
Jun 13, 2019 1.210 1.210 1.180 1.180 46,789 -0.04(-3.28%)
Jun 12, 2019 1.200 1.220 1.180 1.220 24,251 +0.04(+3.39%)
Jun 11, 2019 1.220 1.230 1.180 1.180 68,556 -0.04(-3.28%)
Jun 10, 2019 1.250 1.250 1.200 1.220 17,832 +0.00(+0.00%)
Jun 07, 2019 1.240 1.240 1.190 1.220 61,400 -0.02(-1.61%)
Jun 06, 2019 1.190 1.240 1.190 1.240 12,872 +0.06(+5.08%)
Jun 05, 2019 1.240 1.290 1.180 1.180 145,853 -0.04(-3.28%)
Jun 04, 2019 1.300 1.390 1.170 1.220 94,468 -0.07(-5.43%)
Jun 03, 2019 1.270 1.300 1.250 1.290 54,941 +0.03(+2.38%)
May 31, 2019 1.270 1.300 1.240 1.260 98,200 -0.04(-3.08%)
May 30, 2019 1.390 1.420 1.240 1.300 147,748 -0.07(-5.11%)
May 29, 2019 1.250 1.430 1.250 1.370 195,690 +0.10(+7.87%)
May 28, 2019 1.200 1.470 1.200 1.270 294,127 +0.04(+3.25%)
May 24, 2019 1.230 1.250 1.170 1.230 163,800 -0.06(-4.65%)
May 23, 2019 1.140 1.290 1.030 1.290 917,385 -0.08(-5.84%)
May 22, 2019 1.310 1.760 1.250 1.370 10,835,375 +0.46(+50.55%)
May 21, 2019 0.8300 0.9400 0.7800 0.9100 182,939 +0.05(+5.81%)
May 20, 2019 0.9300 1.000 0.8100 0.8600 89,966 -0.04(-4.44%)
May 17, 2019 0.9000 1.250 0.8000 0.9000 605,400 +0.07(+8.43%)
May 16, 2019 0.6500 0.9300 0.6100 0.8300 330,988 +0.20(+31.75%)
May 15, 2019 0.5700 0.6500 0.5500 0.6300 148,937 +0.03(+5.00%)
May 14, 2019 0.5800 0.6000 0.5300 0.6000 140,169 +0.02(+3.45%)
May 13, 2019 0.5756 0.6000 0.5305 0.5800 83,145 -0.04(-6.41%)
May 10, 2019 0.6200 0.6251 0.5801 0.6197 73,200 -0.01(-1.62%)
May 09, 2019 0.6500 0.6756 0.5950 0.6299 15,187 +0.01(+1.60%)
May 08, 2019 0.6200 0.6400 0.6131 0.6200 59,288 -0.02(-3.13%)
May 07, 2019 0.6400 0.6800 0.6200 0.6400 83,570 +0.00(+0.00%)
May 06, 2019 0.6500 0.6900 0.6200 0.6400 11,758 -0.01(-1.92%)
May 03, 2019 0.6600 0.6852 0.6200 0.6525 26,600 -0.01(-1.14%)
May 02, 2019 0.6750 0.7149 0.6100 0.6600 73,678 +0.00(+0.27%)
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.