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 (%)
Oct 31, 2005 11.75 12.23 11.75 12.03 398,972 +0.35(+2.96%)
Oct 28, 2005 11.87 11.96 11.66 11.68 227,160 -0.13(-1.09%)
Oct 27, 2005 12.22 12.33 11.64 11.81 344,133 -0.52(-4.21%)
Oct 26, 2005 12.66 12.67 12.27 12.33 244,329 -0.29(-2.28%)
Oct 25, 2005 12.55 12.68 12.46 12.62 236,779 +0.03(+0.21%)
Oct 24, 2005 12.47 12.63 12.24 12.59 412,543 +0.23(+1.90%)
Oct 21, 2005 12.08 12.71 12.08 12.36 290,903 +0.10(+0.83%)
Oct 20, 2005 12.54 12.63 12.15 12.25 385,366 -0.31(-2.50%)
Oct 19, 2005 12.59 12.65 12.05 12.57 648,891 +0.00(+0.00%)
Oct 18, 2005 12.86 12.99 12.52 12.57 300,670 -0.26(-2.00%)
Oct 17, 2005 13.29 13.29 12.64 12.83 378,856 -0.39(-2.92%)
Oct 14, 2005 12.95 13.30 12.68 13.21 269,579 +0.35(+2.76%)
Oct 13, 2005 13.74 13.74 12.56 12.86 989,616 -0.90(-6.57%)
Oct 12, 2005 14.25 14.48 13.46 13.76 487,133 -0.56(-3.93%)
Oct 11, 2005 14.64 14.76 14.26 14.32 379,907 -0.20(-1.34%)
Oct 10, 2005 14.54 14.83 14.34 14.52 529,371 +0.20(+1.36%)
Oct 07, 2005 14.29 14.55 14.24 14.32 499,781 +0.07(+0.50%)
Oct 06, 2005 14.03 14.34 14.03 14.25 458,758 +0.14(+0.97%)
Oct 05, 2005 14.33 14.40 14.05 14.12 270,409 -0.12(-0.87%)
Oct 04, 2005 13.74 14.45 13.74 14.24 491,498 +0.50(+3.65%)
Oct 03, 2005 13.36 13.92 13.36 13.74 343,716 +0.28(+2.08%)
Sep 30, 2005 13.57 13.77 13.41 13.46 262,663 -0.14(-1.01%)
Sep 29, 2005 13.37 13.79 13.08 13.60 372,968 +0.21(+1.59%)
Sep 28, 2005 13.74 13.74 13.38 13.38 446,922 -0.16(-1.15%)
Sep 27, 2005 13.29 13.74 13.19 13.54 391,959 +0.31(+2.38%)
Sep 26, 2005 13.03 13.30 13.00 13.22 193,205 +0.28(+2.16%)
Sep 23, 2005 12.94 13.09 12.56 12.94 192,321 +0.01(+0.07%)
Sep 22, 2005 12.94 13.03 12.27 12.94 483,388 +0.60(+4.85%)
Sep 21, 2005 13.13 13.20 12.11 12.34 595,706 -0.92(-6.95%)
Sep 20, 2005 13.34 13.48 13.08 13.26 340,326 -0.13(-0.96%)
Sep 19, 2005 13.49 13.61 13.39 13.39 314,861 -0.14(-1.05%)
Sep 16, 2005 13.79 13.83 13.30 13.53 390,159 -0.20(-1.48%)
Sep 15, 2005 13.96 13.96 13.57 13.73 208,305 -0.25(-1.78%)
Sep 14, 2005 14.20 14.27 13.77 13.98 290,988 -0.22(-1.53%)
Sep 13, 2005 14.04 14.25 14.04 14.20 227,950 +0.00(+0.00%)
Sep 12, 2005 14.31 14.40 14.01 14.20 193,604 -0.04(-0.25%)
Sep 09, 2005 14.36 14.40 14.13 14.23 232,660 -0.04(-0.28%)
Sep 08, 2005 14.29 14.36 14.04 14.27 391,799 +0.04(+0.31%)
Sep 07, 2005 14.16 14.30 14.10 14.23 375,632 +0.04(+0.31%)
Sep 06, 2005 13.88 14.19 13.83 14.19 472,852 +0.31(+2.24%)
Sep 02, 2005 13.96 13.96 13.78 13.88 121,653 -0.04(-0.32%)
Sep 01, 2005 13.74 13.92 13.57 13.92 211,246 +0.23(+1.65%)
Aug 31, 2005 13.68 13.78 13.57 13.69 298,850 +0.05(+0.36%)
Aug 30, 2005 13.74 13.95 13.49 13.65 310,609 -0.05(-0.36%)
Aug 29, 2005 13.23 13.72 13.23 13.69 141,190 +0.39(+2.90%)
Aug 26, 2005 13.74 13.74 13.08 13.31 223,138 -0.34(-2.50%)
Aug 25, 2005 13.81 13.84 13.57 13.65 190,338 -0.06(-0.42%)
Aug 24, 2005 13.46 13.77 13.35 13.71 435,774 +0.33(+2.45%)
Aug 23, 2005 13.12 13.52 13.06 13.38 473,341 +0.31(+2.34%)
Aug 22, 2005 13.08 13.08 12.97 13.07 207,319 +0.10(+0.75%)
Aug 19, 2005 12.83 12.99 12.76 12.98 154,679 +0.14(+1.11%)
Aug 18, 2005 12.83 13.06 12.71 12.83 297,126 -0.03(-0.21%)
Aug 17, 2005 12.75 13.18 12.65 12.86 518,298 +0.16(+1.26%)
Aug 16, 2005 12.71 12.98 12.62 12.70 404,124 -0.05(-0.38%)
Aug 15, 2005 12.47 12.83 12.21 12.75 427,600 +0.31(+2.50%)
Aug 12, 2005 12.09 12.46 11.81 12.44 403,371 +0.35(+2.90%)
Aug 11, 2005 11.50 12.19 11.45 12.09 351,746 +0.56(+4.88%)
Aug 10, 2005 11.26 11.86 11.26 11.53 416,136 +0.34(+3.01%)
Aug 09, 2005 11.42 12.15 10.99 11.19 863,598 +0.31(+2.81%)
Aug 08, 2005 10.75 10.95 10.73 10.88 143,403 +0.13(+1.24%)
Aug 05, 2005 11.11 11.16 10.73 10.75 316,149 -0.33(-3.00%)
Aug 04, 2005 11.30 11.33 11.08 11.08 134,012 -0.27(-2.34%)
Aug 03, 2005 11.21 11.52 11.08 11.35 191,459 +0.05(+0.43%)
Aug 02, 2005 11.44 11.50 11.11 11.30 228,742 -0.23(-1.96%)
Aug 01, 2005 11.85 11.89 11.41 11.53 214,889 -0.33(-2.80%)
Jul 29, 2005 11.86 11.89 11.76 11.86 193,487 +0.04(+0.37%)
Jul 28, 2005 11.67 11.82 11.42 11.81 197,549 +0.09(+0.79%)
Jul 27, 2005 11.87 11.87 11.56 11.72 151,039 -0.09(-0.75%)
Jul 26, 2005 11.58 11.84 11.58 11.81 123,309 +0.12(+1.06%)
Jul 25, 2005 11.99 12.12 11.57 11.69 228,214 -0.39(-3.23%)
Jul 22, 2005 11.87 12.08 11.53 12.08 265,535 +0.32(+2.72%)
Jul 21, 2005 11.73 11.94 11.64 11.76 163,368 +0.03(+0.23%)
Jul 20, 2005 11.83 11.89 11.42 11.73 368,015 -0.16(-1.31%)
Jul 19, 2005 11.85 11.90 11.75 11.89 280,892 +0.01(+0.07%)
Jul 18, 2005 12.08 12.08 11.64 11.88 207,136 -0.20(-1.69%)
Jul 15, 2005 11.97 12.14 11.97 12.08 175,671 +0.15(+1.26%)
Jul 14, 2005 11.84 12.18 11.84 11.93 199,787 +0.09(+0.75%)
Jul 13, 2005 11.84 12.38 11.78 11.84 400,926 -0.10(-0.82%)
Jul 12, 2005 12.58 12.58 11.69 11.94 487,609 -0.58(-4.60%)
Jul 11, 2005 12.55 12.60 12.35 12.51 188,080 -0.09(-0.74%)
Jul 08, 2005 12.60 12.75 12.47 12.61 130,304 +0.00(+0.03%)
Jul 07, 2005 12.33 12.60 12.29 12.60 110,178 +0.05(+0.39%)
Jul 06, 2005 12.69 12.69 12.55 12.55 224,307 -0.04(-0.35%)
Jul 05, 2005 12.43 12.69 12.39 12.60 182,262 +0.22(+1.79%)
Jul 01, 2005 12.32 12.43 12.25 12.38 137,148 +0.06(+0.50%)
Jun 30, 2005 12.42 12.54 12.15 12.32 257,094 -0.22(-1.73%)
Jun 29, 2005 12.59 12.69 12.42 12.53 226,508 -0.04(-0.28%)
Jun 28, 2005 12.28 12.74 12.06 12.57 269,690 +0.40(+3.32%)
Jun 27, 2005 11.69 12.28 11.69 12.16 208,061 +0.23(+1.93%)
Jun 24, 2005 12.65 12.68 11.17 11.93 1,221,406 -0.77(-6.04%)
Jun 23, 2005 13.07 13.13 12.67 12.70 189,289 -0.38(-2.88%)
Jun 22, 2005 12.93 13.09 12.86 13.08 226,716 +0.18(+1.37%)
Jun 21, 2005 12.99 13.14 12.86 12.90 376,101 -0.13(-0.99%)
Jun 20, 2005 12.90 13.13 12.83 13.03 316,814 +0.16(+1.21%)
Jun 17, 2005 13.08 13.08 12.63 12.87 535,719 -0.12(-0.92%)
Jun 16, 2005 12.24 13.03 12.20 12.99 767,051 +0.91(+7.56%)
Jun 15, 2005 12.25 12.25 11.97 12.08 159,613 +0.14(+1.15%)
Jun 14, 2005 11.62 12.01 11.62 11.94 139,521 +0.06(+0.48%)
Jun 13, 2005 11.72 12.16 11.72 11.89 281,248 +0.11(+0.94%)
Jun 10, 2005 11.61 11.90 11.61 11.77 171,708 +0.11(+0.91%)
Jun 09, 2005 11.86 11.86 11.52 11.67 161,598 -0.19(-1.61%)
Jun 08, 2005 11.45 11.92 11.45 11.86 253,557 +0.09(+0.75%)
Jun 07, 2005 11.70 12.27 11.36 11.77 359,481 +0.08(+0.72%)
Jun 06, 2005 11.87 12.10 10.80 11.69 963,484 -0.44(-3.62%)
Jun 03, 2005 12.27 12.27 11.99 12.12 127,378 -0.13(-1.05%)
Jun 02, 2005 12.24 12.31 12.13 12.25 328,636 -0.02(-0.14%)
Jun 01, 2005 12.05 12.49 12.05 12.27 307,354 -0.11(-0.86%)
May 31, 2005 12.29 12.50 12.29 12.38 617,327 +0.37(+3.10%)
May 27, 2005 12.00 12.18 11.77 12.01 135,878 +0.12(+1.04%)
May 26, 2005 11.72 11.93 11.72 11.88 179,950 +0.09(+0.79%)
May 25, 2005 11.98 11.98 11.75 11.79 155,787 -0.17(-1.45%)
May 24, 2005 12.15 12.21 11.78 11.96 316,704 -0.07(-0.55%)
May 23, 2005 11.87 12.03 11.79 12.03 460,700 +0.28(+2.38%)
May 20, 2005 11.66 11.86 11.59 11.75 258,740 -0.04(-0.34%)
May 19, 2005 11.86 11.86 11.73 11.79 336,448 -0.04(-0.34%)
May 18, 2005 11.79 11.95 11.68 11.83 368,134 +0.04(+0.30%)
May 17, 2005 11.75 11.83 11.57 11.79 384,468 +0.10(+0.83%)
May 16, 2005 11.57 11.85 11.45 11.69 430,604 +0.27(+2.37%)
May 13, 2005 11.42 11.63 11.27 11.42 731,778 +0.39(+3.49%)
May 12, 2005 11.53 11.70 10.93 11.04 520,560 -0.56(-4.85%)
May 11, 2005 11.06 11.64 10.99 11.60 853,616 +0.60(+5.44%)
May 10, 2005 11.01 11.26 10.86 11.00 695,785 -0.24(-2.17%)
May 09, 2005 10.91 11.26 10.37 11.25 1,074,951 +1.01(+9.87%)
May 06, 2005 9.939 10.39 9.886 10.24 402,884 +0.37(+3.73%)
May 05, 2005 9.536 9.868 9.465 9.868 195,154 +0.40(+4.26%)
May 04, 2005 9.465 9.465 9.323 9.465 416,323 +0.12(+1.23%)
May 03, 2005 9.358 9.443 9.287 9.350 855,775 +0.04(+0.38%)
May 02, 2005 9.478 9.567 9.106 9.314 125,946 +0.05(+0.53%)
Apr 29, 2005 9.305 9.562 9.159 9.265 125,562 +0.08(+0.82%)
Apr 28, 2005 8.995 9.505 8.964 9.190 117,370 +0.08(+0.88%)
Apr 27, 2005 9.084 9.248 8.866 9.110 161,268 +0.07(+0.74%)
Apr 26, 2005 9.531 9.655 8.911 9.044 232,060 -0.35(-3.77%)
Apr 25, 2005 9.713 9.864 9.265 9.398 302,908 -0.31(-3.20%)
Apr 22, 2005 9.345 9.877 9.314 9.709 367,586 +0.44(+4.78%)
Apr 21, 2005 9.044 9.274 8.884 9.265 104,713 +0.22(+2.45%)
Apr 20, 2005 9.026 9.044 8.844 9.044 91,878 +0.02(+0.20%)
Apr 19, 2005 8.946 9.128 8.831 9.026 334,104 +0.17(+1.90%)
Apr 18, 2005 8.733 9.004 8.649 8.857 159,227 +0.27(+3.15%)
Apr 15, 2005 8.964 8.964 8.450 8.587 183,972 -0.36(-4.01%)
Apr 14, 2005 9.305 9.305 8.866 8.946 190,482 -0.27(-2.89%)
Apr 13, 2005 8.999 9.345 8.964 9.212 153,497 +0.22(+2.42%)
Apr 12, 2005 9.066 9.066 8.689 8.995 201,707 -0.03(-0.34%)
Apr 11, 2005 9.314 9.358 8.964 9.026 115,145 -0.15(-1.64%)
Apr 08, 2005 10.03 10.03 9.092 9.177 332,388 -0.82(-8.24%)
Apr 07, 2005 9.828 10.01 9.749 10.00 68,524 +0.27(+2.78%)
Apr 06, 2005 9.882 9.983 9.691 9.731 94,393 -0.01(-0.14%)
Apr 05, 2005 9.638 9.793 9.474 9.744 182,420 +0.18(+1.85%)
Apr 04, 2005 9.044 9.607 9.030 9.567 95,451 +0.54(+5.94%)
Apr 01, 2005 9.451 9.514 8.871 9.030 208,456 -0.35(-3.78%)
Mar 31, 2005 9.270 9.394 9.146 9.385 218,613 +0.08(+0.91%)
Mar 30, 2005 9.106 9.350 9.106 9.301 129,814 +0.01(+0.14%)
Mar 29, 2005 9.447 9.753 9.092 9.287 120,683 -0.18(-1.92%)
Mar 28, 2005 9.553 9.576 9.327 9.469 101,462 -0.08(-0.88%)
Mar 24, 2005 9.527 9.642 9.403 9.553 95,611 +0.11(+1.13%)
Mar 23, 2005 9.753 9.784 9.292 9.447 183,674 -0.29(-2.96%)
Mar 22, 2005 9.434 9.948 9.434 9.735 135,970 +0.04(+0.41%)
Mar 21, 2005 9.722 9.784 9.474 9.695 149,895 -0.09(-0.91%)
Mar 18, 2005 9.970 9.970 9.762 9.784 173,111 -0.04(-0.45%)
Mar 17, 2005 9.824 9.921 9.802 9.828 118,768 -0.14(-1.42%)
Mar 16, 2005 9.926 10.08 9.864 9.970 230,833 -0.04(-0.40%)
Mar 15, 2005 10.11 10.19 9.961 10.01 252,427 -0.10(-1.01%)
Mar 14, 2005 10.17 10.22 10.07 10.11 316,352 +0.14(+1.38%)
Mar 11, 2005 10.20 10.20 9.899 9.975 428,141 +0.06(+0.58%)
Mar 10, 2005 9.775 10.01 9.726 9.917 655,200 -0.11(-1.11%)
Mar 09, 2005 10.41 10.41 9.975 10.03 299,398 -0.11(-1.05%)
Mar 08, 2005 10.53 10.53 10.02 10.13 214,747 -0.07(-0.69%)
Mar 07, 2005 10.35 10.75 10.20 10.21 448,698 +0.13(+1.32%)
Mar 04, 2005 10.07 10.30 9.952 10.07 308,179 +0.16(+1.61%)
Mar 03, 2005 9.828 10.13 9.682 9.913 333,373 +0.19(+1.91%)
Mar 02, 2005 9.323 9.864 9.323 9.726 398,422 +0.28(+2.96%)
Mar 01, 2005 9.624 9.624 9.159 9.447 464,456 +0.08(+0.80%)
Feb 28, 2005 9.611 9.678 9.314 9.372 462,135 -0.11(-1.17%)
Feb 25, 2005 9.709 9.709 9.319 9.483 413,616 -0.19(-1.97%)
Feb 24, 2005 9.598 9.788 9.580 9.673 225,895 -0.18(-1.85%)
Feb 23, 2005 9.797 9.890 9.686 9.855 253,038 +0.04(+0.41%)
Feb 22, 2005 10.44 10.44 9.753 9.815 295,556 -0.40(-3.95%)
Feb 18, 2005 10.40 10.41 10.15 10.22 255,429 +0.02(+0.17%)
Feb 17, 2005 10.24 10.46 10.05 10.20 185,017 -0.39(-3.64%)
Feb 16, 2005 10.15 10.68 10.15 10.59 307,261 +0.35(+3.38%)
Feb 15, 2005 10.76 10.76 9.930 10.24 712,200 -0.43(-4.03%)
Feb 14, 2005 10.81 11.01 10.64 10.67 434,333 -0.42(-3.80%)
Feb 11, 2005 9.979 11.25 9.540 11.09 1,030,492 +1.19(+12.00%)
Feb 10, 2005 11.35 11.41 9.806 9.904 1,075,555 -1.61(-14.01%)
Feb 09, 2005 12.63 12.63 10.79 11.52 1,775,061 -1.09(-8.65%)
Feb 08, 2005 12.00 12.96 11.89 12.61 838,954 +0.69(+5.76%)
Feb 07, 2005 11.94 12.08 11.89 11.92 309,860 +0.04(+0.30%)
Feb 04, 2005 12.08 12.09 11.84 11.89 204,055 -0.19(-1.58%)
Feb 03, 2005 12.04 12.08 11.77 12.08 235,797 +0.15(+1.26%)
Feb 02, 2005 12.08 12.08 11.53 11.93 363,898 +0.00(+0.00%)
Feb 01, 2005 11.47 12.02 11.47 11.93 588,365 +0.59(+5.24%)
Jan 31, 2005 11.44 11.47 11.22 11.33 265,201 +0.03(+0.24%)
Jan 28, 2005 11.22 11.41 11.13 11.30 260,211 +0.16(+1.47%)
Jan 27, 2005 11.07 11.24 10.95 11.14 207,725 +0.20(+1.78%)
Jan 26, 2005 10.78 10.97 10.78 10.95 209,112 +0.10(+0.90%)
Jan 25, 2005 10.99 11.10 10.75 10.85 303,386 -0.19(-1.73%)
Jan 24, 2005 11.50 11.63 11.04 11.04 180,065 -0.37(-3.23%)
Jan 21, 2005 11.39 11.74 11.19 11.41 151,736 +0.03(+0.23%)
Jan 20, 2005 11.79 11.81 11.19 11.38 233,413 -0.40(-3.42%)
Jan 19, 2005 12.08 12.11 11.70 11.78 295,872 -0.18(-1.52%)
Jan 18, 2005 11.64 12.30 11.31 11.97 635,073 +0.44(+3.81%)
Jan 14, 2005 10.81 11.53 10.81 11.53 215,870 +0.71(+6.56%)
Jan 13, 2005 10.75 11.11 10.73 10.82 148,814 -0.02(-0.20%)
Jan 12, 2005 11.05 11.30 10.64 10.84 467,765 -0.23(-2.04%)
Jan 11, 2005 11.38 11.44 10.95 11.07 293,226 -0.32(-2.84%)
Jan 10, 2005 11.53 11.78 11.36 11.39 363,821 -0.07(-0.62%)
Jan 07, 2005 11.34 11.70 11.10 11.46 538,559 +0.30(+2.70%)
Jan 06, 2005 10.68 11.20 10.54 11.16 335,022 +0.47(+4.35%)
Jan 05, 2005 10.79 10.95 10.45 10.69 497,297 -0.23(-2.15%)
Jan 04, 2005 12.12 12.19 10.86 10.93 756,417 -0.89(-7.54%)
Jan 03, 2005 12.01 12.08 11.75 11.82 294,478 -0.08(-0.67%)
Dec 31, 2004 12.03 12.03 11.65 11.90 271,138 +0.14(+1.21%)
Dec 30, 2004 12.30 12.30 11.70 11.76 269,785 -0.19(-1.60%)
Dec 29, 2004 12.07 12.07 11.89 11.95 303,846 +0.00(+0.00%)
Dec 28, 2004 11.57 11.95 11.53 11.95 298,432 +0.30(+2.55%)
Dec 27, 2004 12.41 12.41 11.53 11.65 385,954 -0.41(-3.42%)
Dec 23, 2004 12.48 12.54 12.02 12.06 481,372 -0.00(-0.04%)
Dec 22, 2004 11.85 12.25 11.69 12.07 491,748 +0.48(+4.17%)
Dec 21, 2004 11.46 11.84 11.34 11.58 400,842 +0.38(+3.36%)
Dec 20, 2004 10.98 11.44 10.98 11.21 322,794 +0.15(+1.32%)
Dec 17, 2004 11.07 11.20 10.91 11.06 326,178 -0.16(-1.38%)
Dec 16, 2004 11.08 11.34 10.88 11.22 294,372 +0.07(+0.64%)
Dec 15, 2004 11.44 11.44 11.09 11.14 266,852 -0.06(-0.51%)
Dec 14, 2004 11.52 11.53 11.11 11.20 309,260 -0.01(-0.08%)
Dec 13, 2004 11.42 11.47 11.08 11.21 324,599 +0.28(+2.55%)
Dec 10, 2004 10.82 10.97 10.60 10.93 262,566 +0.23(+2.15%)
Dec 09, 2004 11.27 11.27 10.51 10.70 493,553 -0.47(-4.21%)
Dec 08, 2004 11.30 11.61 11.06 11.17 643,784 +0.14(+1.29%)
Dec 07, 2004 11.11 11.98 10.97 11.03 1,255,763 +0.05(+0.48%)
Dec 06, 2004 10.91 11.30 10.54 10.98 760,405 +0.61(+5.86%)
Dec 03, 2004 10.92 10.93 10.24 10.37 488,816 -0.27(-2.54%)
Dec 02, 2004 10.64 10.77 10.50 10.64 761,984 +0.22(+2.13%)
Dec 01, 2004 10.17 10.57 9.842 10.42 981,467 +0.68(+7.01%)
Nov 30, 2004 9.327 9.873 9.154 9.735 607,241 +0.52(+5.68%)
Nov 29, 2004 9.239 9.518 9.186 9.212 728,599 +0.09(+1.02%)
Nov 26, 2004 9.123 9.154 8.880 9.119 81,431 +0.03(+0.34%)
Nov 24, 2004 8.968 9.101 8.671 9.088 431,069 +0.46(+5.29%)
Nov 23, 2004 8.822 9.438 8.250 8.631 593,933 -0.01(-0.15%)
Nov 22, 2004 8.294 8.645 8.201 8.645 406,256 +0.54(+6.62%)
Nov 19, 2004 8.051 8.303 7.958 8.108 143,464 -0.10(-1.24%)
Nov 18, 2004 8.357 8.357 8.086 8.210 100,605 -0.10(-1.17%)
Nov 17, 2004 8.237 8.565 7.904 8.308 115,042 -0.01(-0.11%)
Nov 16, 2004 8.361 8.512 8.317 8.317 35,866 -0.24(-2.85%)
Nov 15, 2004 8.467 8.587 8.467 8.560 94,063 +0.12(+1.36%)
Nov 12, 2004 8.423 8.600 8.423 8.445 99,703 -0.14(-1.65%)
Nov 11, 2004 8.467 8.596 8.245 8.587 73,311 +0.18(+2.11%)
Nov 10, 2004 8.210 8.423 8.188 8.410 49,851 +0.23(+2.87%)
Nov 09, 2004 8.268 8.432 7.891 8.175 115,718 -0.21(-2.54%)
Nov 08, 2004 8.153 8.405 8.153 8.388 29,324 +0.12(+1.50%)
Nov 05, 2004 8.286 8.556 8.157 8.263 74,890 -0.16(-1.89%)
Nov 04, 2004 8.450 8.467 8.294 8.423 181,134 +0.00(+0.00%)
Nov 03, 2004 8.427 8.534 8.379 8.423 113,688 +0.06(+0.74%)
Nov 02, 2004 8.135 8.498 8.104 8.361 433,776 +0.08(+1.02%)
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.