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%)
May 01, 2019 0.6747 0.6930 0.6100 0.6582 79,435 -0.04(-5.97%)
Apr 30, 2019 0.6800 0.7000 0.6320 0.7000 45,888 +0.00(+0.00%)
Apr 29, 2019 0.6983 0.7011 0.6700 0.7000 31,086 +0.00(+0.16%)
Apr 26, 2019 0.7200 0.7500 0.6860 0.6989 89,500 -0.02(-2.74%)
Apr 25, 2019 0.7207 0.7500 0.7151 0.7186 6,671 +0.00(+0.50%)
Apr 24, 2019 0.7101 0.7684 0.7101 0.7150 7,053 +0.01(+2.13%)
Apr 23, 2019 0.7360 0.7893 0.7000 0.7001 21,236 -0.01(-1.67%)
Apr 22, 2019 0.7500 0.7877 0.7000 0.7120 60,490 +0.01(+0.99%)
Apr 18, 2019 0.6700 0.7070 0.6501 0.7050 28,300 +0.03(+3.74%)
Apr 17, 2019 0.6743 0.7010 0.6520 0.6796 20,501 -0.02(-2.90%)
Apr 16, 2019 0.6700 0.7000 0.6500 0.6999 28,010 -0.00(-0.01%)
Apr 15, 2019 0.6800 0.7200 0.6700 0.7000 56,245 -0.00(-0.01%)
Apr 12, 2019 0.6574 0.7200 0.6301 0.7001 79,400 +0.04(+5.87%)
Apr 11, 2019 0.6985 0.7000 0.6250 0.6613 44,750 -0.01(-1.31%)
Apr 10, 2019 0.6992 0.7200 0.6541 0.6701 48,790 -0.02(-3.58%)
Apr 09, 2019 0.6992 0.7005 0.6500 0.6950 33,835 +0.02(+3.33%)
Apr 08, 2019 0.6141 0.7000 0.6141 0.6726 11,569 +0.03(+4.70%)
Apr 05, 2019 0.6000 0.6832 0.6000 0.6424 60,400 +0.04(+7.07%)
Apr 04, 2019 0.5884 0.6100 0.5501 0.6000 77,717 +0.03(+4.35%)
Apr 03, 2019 0.5705 0.5900 0.5600 0.5750 189,591 +0.01(+0.88%)
Apr 02, 2019 0.6800 0.7400 0.5400 0.5700 351,826 -0.13(-19.14%)
Apr 01, 2019 0.7700 0.8380 0.7000 0.7049 131,988 -0.05(-6.26%)
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%)
Jan 02, 2019 0.3900 0.4800 0.3300 0.4390 245,502 +0.05(+12.56%)
Dec 31, 2018 0.3100 0.4000 0.3000 0.3900 814,600 +0.08(+25.81%)
Dec 28, 2018 0.3600 0.4300 0.2500 0.3100 1,197,400 -0.05(-14.60%)
Dec 27, 2018 0.4273 0.4283 0.3400 0.3630 219,723 -0.04(-10.81%)
Dec 26, 2018 0.4416 0.4500 0.3431 0.4070 234,969 -0.01(-3.10%)
Dec 24, 2018 0.4800 0.4800 0.4100 0.4200 84,600 -0.03(-6.67%)
Dec 21, 2018 0.4400 0.4850 0.4400 0.4500 45,000 -0.04(-8.16%)
Dec 20, 2018 0.5300 0.5381 0.4500 0.4900 260,002 -0.04(-7.53%)
Dec 19, 2018 0.5500 0.5680 0.5000 0.5299 372,986 -0.05(-8.86%)
Dec 18, 2018 0.6007 0.6760 0.5020 0.5814 105,557 -0.04(-5.92%)
Dec 17, 2018 0.6329 0.6450 0.6007 0.6180 32,155 -0.01(-1.90%)
Dec 14, 2018 0.6300 0.6800 0.6100 0.6300 82,700 -0.05(-7.62%)
Dec 13, 2018 0.7295 0.7295 0.6051 0.6820 44,419 -0.04(-5.26%)
Dec 12, 2018 0.7299 0.8000 0.6007 0.7199 140,636 -0.00(-0.57%)
Dec 11, 2018 0.8299 0.8300 0.7015 0.7240 65,207 -0.07(-8.45%)
Dec 10, 2018 0.7400 0.8200 0.7000 0.7908 132,969 +0.02(+2.70%)
Dec 07, 2018 0.8200 0.8200 0.7700 0.7700 65,800 -0.01(-1.28%)
Dec 06, 2018 0.8600 0.8698 0.7007 0.7800 91,051 -0.07(-8.24%)
Dec 04, 2018 0.8500 0.8800 0.8500 0.8500 76,900 -0.02(-2.30%)
Dec 03, 2018 0.9300 0.9650 0.8100 0.8700 137,835 -0.12(-12.12%)
Nov 30, 2018 0.9900 1.050 0.9700 0.9900 244,800 +0.02(+2.11%)
Nov 29, 2018 0.8861 0.9900 0.8861 0.9695 93,050 +0.09(+10.17%)
Nov 28, 2018 0.8800 0.9280 0.8700 0.8800 103,923 +0.00(+0.00%)
Nov 27, 2018 0.8800 0.9080 0.8600 0.8800 55,069 -0.01(-1.12%)
Nov 26, 2018 0.9280 0.9600 0.8820 0.8900 17,541 +0.01(+1.14%)
Nov 23, 2018 0.9100 0.9500 0.8500 0.8800 47,600 +0.00(+0.40%)
Nov 21, 2018 0.8765 0.8765 0.8765 0 -0.02(-2.60%)
Nov 20, 2018 0.8800 0.9935 0.8500 0.8999 157,388 +0.01(+0.66%)
Nov 19, 2018 0.9345 1.020 0.8600 0.8940 106,334 +0.00(+0.45%)
Nov 16, 2018 0.8700 0.9900 0.8700 0.8900 41,300 +0.04(+4.71%)
Nov 15, 2018 0.9300 0.9900 0.8500 0.8500 146,216 -0.10(-10.85%)
Nov 14, 2018 1.000 1.050 0.9100 0.9535 47,059 -0.04(-4.11%)
Nov 13, 2018 1.050 1.090 0.9900 0.9944 39,275 -0.02(-1.54%)
Nov 12, 2018 1.040 1.090 1.010 1.010 36,120 -0.05(-4.72%)
Nov 09, 2018 1.100 1.120 1.060 1.060 44,000 -0.02(-1.85%)
Nov 08, 2018 1.100 1.163 1.050 1.080 75,561 -0.04(-3.57%)
Nov 07, 2018 1.170 1.200 1.070 1.120 52,050 -0.04(-3.45%)
Nov 06, 2018 1.110 1.230 1.040 1.160 234,993 +0.05(+4.50%)
Nov 05, 2018 1.030 1.170 0.9900 1.110 979,031 -0.02(-1.77%)
Nov 02, 2018 1.140 1.210 1.080 1.130 177,400 +0.01(+0.89%)
Nov 01, 2018 1.000 1.130 0.9900 1.120 331,422 +0.16(+16.67%)
Oct 31, 2018 0.9700 0.9700 0.9100 0.9600 161,905 -0.00(-0.22%)
Oct 30, 2018 0.9900 1.030 0.9180 0.9621 78,657 -0.04(-3.67%)
Oct 29, 2018 1.100 1.170 0.9521 0.9988 622,864 -0.08(-7.52%)
Oct 26, 2018 1.060 1.100 1.040 1.080 100,700 +0.02(+1.89%)
Oct 25, 2018 1.040 1.120 1.020 1.060 238,341 -0.04(-3.64%)
Oct 24, 2018 1.000 1.190 1.000 1.100 365,799 +0.12(+11.96%)
Oct 23, 2018 0.9800 1.010 0.9600 0.9825 172,283 -0.03(-2.72%)
Oct 22, 2018 1.070 1.080 0.9802 1.010 541,151 -0.07(-6.91%)
Oct 19, 2018 1.050 1.330 1.050 1.085 400,400 +0.03(+3.33%)
Oct 18, 2018 1.130 1.260 0.8801 1.050 354,845 -0.08(-7.08%)
Oct 17, 2018 1.230 1.245 1.100 1.130 256,560 -0.10(-8.13%)
Oct 16, 2018 1.200 1.330 1.090 1.230 1,183,446 +0.17(+16.04%)
Oct 15, 2018 1.290 1.296 1.060 1.060 174,375 -0.24(-18.46%)
Oct 12, 2018 1.280 1.430 1.250 1.300 150,600 +0.08(+6.56%)
Oct 11, 2018 1.290 1.310 1.210 1.220 61,257 -0.11(-8.27%)
Oct 10, 2018 1.430 1.460 1.320 1.330 52,414 -0.10(-6.99%)
Oct 09, 2018 1.520 1.603 1.420 1.430 60,661 -0.10(-6.54%)
Oct 08, 2018 1.620 1.620 1.450 1.530 108,213 -0.10(-6.13%)
Oct 05, 2018 1.730 1.730 1.600 1.630 106,900 -0.11(-6.32%)
Oct 04, 2018 1.830 2.085 1.630 1.740 207,064 -0.08(-4.40%)
Oct 03, 2018 1.800 1.910 1.800 1.820 75,611 +0.05(+2.82%)
Oct 02, 2018 1.700 1.900 1.680 1.770 88,803 +0.09(+5.36%)
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.