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 (%)
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%)
Apr 02, 2018 3.680 3.690 3.380 3.410 119,273 -0.27(-7.34%)
Mar 29, 2018 3.680 3.680 3.680 0 +0.04(+1.10%)
Mar 28, 2018 3.560 3.940 3.560 3.640 104,970 -0.27(-6.91%)
Mar 27, 2018 3.900 4.010 3.820 3.910 110,214 +0.01(+0.26%)
Mar 26, 2018 4.360 4.360 3.790 3.900 92,845 -0.37(-8.67%)
Mar 23, 2018 4.490 4.490 4.260 4.270 76,520 -0.21(-4.69%)
Mar 22, 2018 4.740 4.800 4.450 4.480 75,603 -0.31(-6.47%)
Mar 21, 2018 4.700 4.930 4.700 4.790 44,235 +0.08(+1.70%)
Mar 20, 2018 4.860 5.049 4.650 4.710 52,578 -0.13(-2.69%)
Mar 19, 2018 5.030 5.048 4.670 4.840 67,946 -0.21(-4.16%)
Mar 16, 2018 4.800 5.090 4.720 5.050 390,761 +0.25(+5.21%)
Mar 15, 2018 5.120 5.120 4.760 4.800 168,619 -0.32(-6.25%)
Mar 14, 2018 5.240 5.240 5.110 5.120 53,116 -0.11(-2.10%)
Mar 13, 2018 5.240 5.290 5.150 5.230 132,988 +0.03(+0.58%)
Mar 12, 2018 5.220 5.500 5.110 5.200 146,994 -0.01(-0.19%)
Mar 09, 2018 5.290 5.370 5.140 5.210 146,800 -0.03(-0.57%)
Mar 08, 2018 5.150 5.480 5.150 5.240 71,391 +0.03(+0.58%)
Mar 07, 2018 5.110 5.350 5.110 5.210 275,813 +0.06(+1.17%)
Mar 06, 2018 5.260 5.450 5.040 5.150 109,788 -0.08(-1.62%)
Mar 05, 2018 5.020 5.540 4.940 5.235 142,540 +0.17(+3.25%)
Mar 02, 2018 6.640 6.670 5.010 5.070 557,937 -1.60(-23.99%)
Mar 01, 2018 6.780 6.920 6.560 6.670 92,300 -0.13(-1.91%)
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%)
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.