Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
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%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.