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, 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%)
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.