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

Asta Funding Inc (NQ: ASFI )

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 (%)
Jan 29, 2010 2.864 2.864 2.731 2.788 57,974 -0.08(-2.63%)
Jan 28, 2010 2.886 2.917 2.735 2.864 55,136 -0.03(-1.07%)
Jan 27, 2010 2.944 2.961 2.886 2.895 35,568 -0.04(-1.36%)
Jan 26, 2010 2.944 2.979 2.904 2.935 56,713 -0.05(-1.63%)
Jan 25, 2010 3.006 3.010 2.926 2.984 78,715 -0.02(-0.74%)
Jan 22, 2010 3.010 3.023 2.988 3.006 23,631 -0.03(-0.88%)
Jan 21, 2010 3.006 3.072 2.997 3.032 25,133 -0.00(-0.15%)
Jan 20, 2010 3.030 3.054 2.997 3.037 43,280 +0.00(+0.00%)
Jan 19, 2010 3.023 3.037 2.997 3.037 23,486 +0.02(+0.66%)
Jan 15, 2010 3.094 3.017 3.017 3.017 23,233 -0.07(-2.37%)
Jan 14, 2010 3.063 3.103 3.018 3.090 20,804 +0.01(+0.29%)
Jan 13, 2010 3.081 3.103 3.015 3.081 32,053 +0.02(+0.72%)
Jan 12, 2010 3.103 3.103 3.054 3.059 34,291 -0.03(-1.00%)
Jan 11, 2010 3.059 3.108 3.023 3.090 63,735 +0.03(+1.01%)
Jan 08, 2010 3.103 3.112 3.059 3.059 26,723 -0.02(-0.72%)
Jan 07, 2010 3.063 3.125 3.059 3.081 53,047 +0.01(+0.29%)
Jan 06, 2010 3.094 3.148 3.015 3.072 220,657 -0.01(-0.29%)
Jan 05, 2010 3.019 3.099 3.015 3.081 19,092 +0.02(+0.72%)
Jan 04, 2010 3.161 3.161 3.059 3.059 25,575 -0.08(-2.68%)
Dec 31, 2009 3.094 3.143 3.143 3.143 32,708 +0.04(+1.29%)
Dec 30, 2009 3.187 3.267 3.094 3.103 25,697 -0.14(-4.24%)
Dec 29, 2009 3.161 3.241 3.117 3.241 41,859 +0.07(+2.10%)
Dec 28, 2009 3.192 3.236 3.165 3.174 39,948 -0.02(-0.56%)
Dec 24, 2009 3.157 3.192 3.156 3.192 13,757 +0.04(+1.41%)
Dec 23, 2009 3.134 3.179 3.125 3.148 83,455 +0.00(+0.14%)
Dec 22, 2009 3.165 3.236 3.130 3.143 35,220 -0.02(-0.53%)
Dec 21, 2009 3.161 3.400 3.134 3.160 84,253 -0.01(-0.17%)
Dec 18, 2009 3.236 3.307 3.165 3.165 60,494 -0.07(-2.19%)
Dec 17, 2009 3.409 3.409 3.236 3.236 42,637 -0.16(-4.82%)
Dec 16, 2009 3.547 3.547 3.148 3.400 446,823 -0.32(-8.69%)
Dec 15, 2009 3.609 3.764 3.609 3.724 207,524 +0.05(+1.45%)
Dec 14, 2009 3.547 3.724 3.547 3.671 41,976 +0.09(+2.60%)
Dec 11, 2009 3.604 3.604 3.564 3.578 17,933 -0.04(-1.22%)
Dec 10, 2009 3.600 3.684 3.600 3.622 30,849 +0.02(+0.49%)
Dec 09, 2009 3.582 3.613 3.538 3.604 40,133 +0.02(+0.62%)
Dec 08, 2009 3.582 3.586 3.472 3.582 38,613 -0.03(-0.86%)
Dec 07, 2009 3.613 3.693 3.418 3.613 61,872 +0.02(+0.62%)
Dec 04, 2009 3.196 3.613 3.121 3.591 149,841 +0.46(+14.57%)
Dec 03, 2009 3.130 3.298 3.052 3.134 111,890 -0.04(-1.39%)
Dec 02, 2009 3.125 3.250 3.033 3.179 85,771 +0.04(+1.41%)
Dec 01, 2009 2.997 3.134 2.997 3.134 20,847 +0.14(+4.51%)
Nov 30, 2009 3.134 3.134 2.997 2.999 15,426 -0.09(-2.94%)
Nov 27, 2009 3.125 3.125 3.081 3.090 14,734 +0.00(+0.14%)
Nov 25, 2009 3.139 3.139 3.085 3.085 11,441 -0.04(-1.28%)
Nov 24, 2009 3.152 3.152 3.059 3.125 24,682 +0.00(+0.00%)
Nov 23, 2009 3.103 3.200 3.103 3.125 21,111 +0.02(+0.57%)
Nov 20, 2009 3.108 3.156 3.108 3.108 20,732 -0.01(-0.43%)
Nov 19, 2009 3.147 3.147 3.103 3.121 10,292 -0.04(-1.12%)
Nov 18, 2009 3.125 3.170 3.103 3.156 7,155 +0.01(+0.28%)
Nov 17, 2009 3.121 3.148 3.117 3.148 4,349 +0.00(+0.00%)
Nov 16, 2009 3.176 3.192 3.121 3.148 24,894 -0.05(-1.66%)
Nov 13, 2009 3.125 3.205 3.103 3.201 5,639 +0.08(+2.41%)
Nov 12, 2009 3.108 3.125 3.103 3.125 1,804 +0.01(+0.43%)
Nov 11, 2009 3.143 3.210 3.103 3.112 7,218 +0.01(+0.29%)
Nov 10, 2009 3.103 3.218 3.081 3.103 29,755 +0.11(+3.70%)
Nov 09, 2009 3.232 3.232 2.992 2.992 19,108 -0.15(-4.69%)
Nov 06, 2009 3.214 3.214 3.094 3.140 7,601 -0.11(-3.38%)
Nov 05, 2009 3.183 3.250 3.094 3.250 9,250 +0.15(+4.71%)
Nov 04, 2009 3.059 3.165 3.059 3.103 27,738 +0.02(+0.57%)
Nov 03, 2009 3.063 3.130 3.015 3.085 13,985 -0.05(-1.56%)
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.