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, 2008 0.9975 1.507 0.9975 1.507 699,316 +0.54(+55.96%)
Oct 30, 2008 1.091 1.104 0.9132 0.9664 234,595 -0.08(-7.63%)
Oct 29, 2008 1.130 1.153 1.046 1.046 179,429 -0.06(-5.60%)
Oct 28, 2008 1.241 1.263 1.108 1.108 207,111 -0.09(-7.41%)
Oct 27, 2008 1.294 1.339 1.135 1.197 201,143 -0.18(-13.18%)
Oct 24, 2008 1.441 1.467 1.317 1.379 162,552 -0.06(-4.31%)
Oct 23, 2008 1.565 1.565 1.405 1.441 143,987 -0.09(-6.00%)
Oct 22, 2008 1.605 1.662 1.516 1.533 115,175 -0.14(-8.29%)
Oct 21, 2008 1.769 1.773 1.654 1.671 84,869 -0.08(-4.56%)
Oct 20, 2008 1.818 1.884 1.733 1.751 118,398 -0.07(-3.66%)
Oct 17, 2008 1.693 2.123 1.521 1.818 225,038 +0.16(+9.33%)
Oct 16, 2008 1.769 1.769 1.627 1.662 280,759 -0.06(-3.60%)
Oct 15, 2008 1.769 1.778 1.636 1.724 110,174 -0.04(-2.51%)
Oct 14, 2008 1.884 1.968 1.716 1.769 280,917 -0.00(-0.25%)
Oct 13, 2008 1.698 1.818 1.693 1.773 118,344 +0.18(+11.11%)
Oct 10, 2008 1.512 1.857 1.494 1.596 477,084 -0.08(-4.51%)
Oct 09, 2008 1.795 1.993 1.450 1.671 518,826 -0.12(-6.91%)
Oct 08, 2008 1.995 2.394 1.782 1.795 240,174 -0.18(-8.99%)
Oct 07, 2008 2.221 2.478 1.973 1.973 207,114 -0.28(-12.40%)
Oct 06, 2008 4.469 4.469 2.106 2.252 618,964 -0.53(-19.11%)
Oct 03, 2008 3.010 3.156 2.784 2.784 284,882 -0.18(-6.13%)
Oct 02, 2008 3.041 3.054 2.948 2.966 72,733 -0.16(-4.97%)
Oct 01, 2008 3.121 3.263 3.059 3.121 115,200 +0.01(+0.43%)
Sep 30, 2008 3.329 3.334 3.108 3.108 91,325 -0.19(-5.65%)
Sep 29, 2008 3.205 3.351 2.997 3.294 134,689 -0.04(-1.33%)
Sep 26, 2008 3.547 3.547 3.170 3.338 291,521 -0.20(-5.76%)
Sep 25, 2008 3.547 3.591 3.481 3.542 199,625 +0.03(+0.76%)
Sep 24, 2008 3.502 3.594 3.480 3.515 96,303 -0.02(-0.50%)
Sep 23, 2008 3.605 3.635 3.471 3.533 124,838 -0.12(-3.39%)
Sep 22, 2008 3.662 3.733 3.458 3.657 130,778 -0.08(-2.25%)
Sep 19, 2008 3.985 4.008 3.343 3.742 416,373 +0.39(+11.64%)
Sep 18, 2008 3.245 3.507 3.085 3.351 506,902 +0.08(+2.30%)
Sep 17, 2008 3.108 3.440 3.108 3.276 273,062 +0.08(+2.35%)
Sep 16, 2008 3.170 3.307 3.125 3.201 328,869 -0.08(-2.56%)
Sep 15, 2008 3.547 3.547 3.156 3.285 301,595 -0.37(-10.18%)
Sep 12, 2008 3.697 3.759 3.547 3.657 167,762 -0.01(-0.36%)
Sep 11, 2008 3.737 3.848 3.445 3.671 456,699 -0.19(-4.83%)
Sep 10, 2008 3.786 3.888 3.768 3.857 251,660 +0.09(+2.47%)
Sep 09, 2008 3.821 3.919 3.724 3.764 338,974 -0.10(-2.53%)
Sep 08, 2008 3.724 3.959 3.724 3.861 194,473 +0.16(+4.19%)
Sep 05, 2008 3.728 3.786 3.631 3.706 311,179 -0.08(-1.99%)
Sep 04, 2008 3.861 4.092 3.680 3.781 319,336 -0.13(-3.40%)
Sep 03, 2008 3.826 3.937 3.693 3.914 297,922 +0.05(+1.38%)
Sep 02, 2008 3.711 3.879 3.680 3.861 248,242 +0.19(+5.19%)
Aug 29, 2008 3.759 3.901 3.662 3.671 317,144 -0.13(-3.50%)
Aug 28, 2008 3.981 3.981 3.764 3.804 355,189 -0.18(-4.45%)
Aug 27, 2008 3.693 4.030 3.653 3.981 466,470 +0.27(+7.42%)
Aug 26, 2008 3.542 3.742 3.427 3.706 213,714 +0.17(+4.76%)
Aug 25, 2008 3.640 3.640 3.422 3.538 215,061 -0.10(-2.68%)
Aug 22, 2008 3.467 3.728 3.382 3.635 165,116 +0.18(+5.26%)
Aug 21, 2008 3.360 3.462 3.334 3.453 190,480 +0.03(+0.91%)
Aug 20, 2008 3.414 3.449 3.312 3.422 130,996 +0.05(+1.58%)
Aug 19, 2008 3.405 3.427 3.276 3.369 251,894 +0.00(+0.00%)
Aug 18, 2008 3.360 3.418 3.285 3.369 425,283 -0.04(-1.17%)
Aug 15, 2008 3.427 3.493 3.382 3.409 279,484 -0.02(-0.65%)
Aug 14, 2008 3.431 3.453 3.329 3.431 180,611 -0.06(-1.78%)
Aug 13, 2008 3.666 3.724 3.417 3.493 342,498 -0.23(-6.19%)
Aug 12, 2008 3.382 3.728 3.214 3.724 696,997 +0.31(+8.95%)
Aug 11, 2008 3.653 3.755 3.414 3.418 387,899 -0.19(-5.28%)
Aug 08, 2008 3.533 3.675 3.493 3.609 194,939 +0.02(+0.62%)
Aug 07, 2008 3.515 3.680 3.515 3.586 156,874 -0.00(-0.12%)
Aug 06, 2008 3.440 3.715 3.436 3.591 172,682 +0.11(+3.18%)
Aug 05, 2008 3.489 3.551 3.374 3.480 295,466 +0.06(+1.82%)
Aug 04, 2008 3.538 3.578 3.391 3.418 229,093 -0.10(-2.77%)
Aug 01, 2008 3.547 3.653 3.356 3.515 392,176 -0.03(-0.87%)
Jul 31, 2008 3.591 3.759 3.547 3.547 340,301 -0.12(-3.38%)
Jul 30, 2008 3.702 3.781 3.507 3.671 232,664 -0.00(-0.12%)
Jul 29, 2008 3.675 3.711 3.422 3.675 252,366 +0.24(+6.97%)
Jul 28, 2008 3.715 3.750 3.369 3.436 334,770 -0.32(-8.50%)
Jul 25, 2008 3.773 3.937 3.662 3.755 468,555 +0.01(+0.24%)
Jul 24, 2008 4.039 4.039 3.711 3.746 609,238 -0.35(-8.65%)
Jul 23, 2008 3.852 4.318 3.821 4.101 450,784 +0.27(+7.18%)
Jul 22, 2008 3.675 3.883 3.573 3.826 200,608 +0.15(+4.10%)
Jul 21, 2008 3.883 3.883 3.648 3.675 211,580 -0.19(-4.82%)
Jul 18, 2008 4.008 4.056 3.817 3.861 214,336 -0.07(-1.80%)
Jul 17, 2008 3.613 4.034 3.511 3.932 408,726 +0.27(+7.26%)
Jul 16, 2008 3.347 3.768 3.347 3.666 331,088 +0.26(+7.54%)
Jul 15, 2008 3.480 3.666 3.267 3.409 269,530 -0.12(-3.51%)
Jul 14, 2008 3.578 3.759 3.343 3.533 381,335 -0.11(-2.92%)
Jul 11, 2008 3.728 3.768 3.440 3.640 525,207 -0.14(-3.64%)
Jul 10, 2008 4.438 4.438 3.746 3.777 447,770 -0.39(-9.27%)
Jul 09, 2008 4.353 4.411 4.163 4.163 219,786 -0.15(-3.49%)
Jul 08, 2008 4.269 4.393 3.914 4.313 245,553 +0.08(+1.99%)
Jul 07, 2008 4.149 4.265 3.879 4.229 314,328 +0.10(+2.36%)
Jul 04, 2008 4.043 4.163 3.733 4.132 316,327 +0.00(+0.00%)
Jul 03, 2008 4.043 4.163 3.733 4.132 316,327 +0.10(+2.42%)
Jul 02, 2008 3.897 4.212 3.870 4.034 406,775 +0.04(+1.00%)
Jul 01, 2008 3.990 4.039 3.746 3.994 461,197 -0.02(-0.55%)
Jun 30, 2008 3.990 4.118 3.795 4.016 588,659 +0.07(+1.80%)
Jun 27, 2008 3.813 4.158 3.653 3.946 3,957,901 +0.13(+3.49%)
Jun 26, 2008 3.875 3.963 3.697 3.813 398,593 -0.10(-2.49%)
Jun 25, 2008 4.065 4.065 3.897 3.910 594,160 -0.23(-5.67%)
Jun 24, 2008 4.287 4.376 3.990 4.145 760,834 -0.23(-5.36%)
Jun 23, 2008 4.309 4.695 4.118 4.380 346,351 +0.09(+2.07%)
Jun 20, 2008 4.114 4.407 4.087 4.291 568,134 +0.16(+3.97%)
Jun 19, 2008 4.238 4.274 4.047 4.127 482,274 -0.08(-2.00%)
Jun 18, 2008 4.229 4.256 4.061 4.212 341,072 -0.08(-1.76%)
Jun 17, 2008 4.469 4.535 4.074 4.287 432,526 -0.19(-4.26%)
Jun 16, 2008 4.766 4.837 3.990 4.477 1,083,888 -0.13(-2.88%)
Jun 13, 2008 3.990 4.712 3.990 4.610 1,073,473 +0.70(+18.05%)
Jun 12, 2008 3.396 4.039 3.396 3.906 895,848 +0.52(+15.31%)
Jun 11, 2008 3.325 3.418 3.187 3.387 805,896 +0.05(+1.60%)
Jun 10, 2008 3.276 3.378 3.227 3.334 434,529 +0.04(+1.21%)
Jun 09, 2008 3.480 3.480 3.281 3.294 328,262 -0.12(-3.63%)
Jun 06, 2008 3.484 3.524 3.396 3.418 448,716 -0.07(-1.91%)
Jun 05, 2008 3.343 3.498 3.343 3.484 264,423 +0.14(+4.24%)
Jun 04, 2008 3.258 3.538 3.258 3.343 528,859 +0.08(+2.31%)
Jun 03, 2008 3.396 3.422 3.210 3.267 450,917 -0.12(-3.66%)
Jun 02, 2008 3.693 3.693 3.387 3.391 535,976 -0.23(-6.36%)
May 30, 2008 3.662 3.684 3.436 3.622 924,897 -0.01(-0.37%)
May 29, 2008 3.294 3.662 3.174 3.635 849,570 +0.32(+9.77%)
May 28, 2008 3.334 3.391 3.090 3.312 2,127,579 -0.01(-0.40%)
May 27, 2008 3.254 3.400 3.241 3.325 581,896 +0.06(+1.76%)
May 26, 2008 3.108 3.276 3.108 3.267 928,777 +0.00(+0.00%)
May 23, 2008 3.108 3.276 3.108 3.267 924,942 +0.13(+4.10%)
May 22, 2008 3.068 3.256 2.988 3.139 763,843 +0.07(+2.16%)
May 21, 2008 3.538 3.600 3.059 3.072 965,219 -0.47(-13.16%)
May 20, 2008 3.578 3.923 3.436 3.538 901,454 -0.24(-6.34%)
May 19, 2008 3.821 3.985 3.706 3.777 405,936 -0.09(-2.41%)
May 16, 2008 3.941 4.065 3.826 3.870 371,597 -0.02(-0.57%)
May 15, 2008 3.919 4.149 3.790 3.892 788,446 -0.05(-1.24%)
May 14, 2008 4.207 4.207 3.879 3.941 558,901 -0.29(-6.91%)
May 13, 2008 4.345 4.345 4.198 4.234 341,442 -0.11(-2.55%)
May 12, 2008 4.291 4.345 4.149 4.345 457,328 +0.10(+2.40%)
May 09, 2008 4.265 4.345 4.180 4.243 482,242 -0.07(-1.64%)
May 08, 2008 4.300 4.362 4.243 4.313 349,060 +0.06(+1.46%)
May 07, 2008 4.345 4.411 4.212 4.251 624,680 -0.09(-2.04%)
May 06, 2008 4.380 4.433 4.176 4.340 1,109,993 +0.02(+0.41%)
May 05, 2008 4.331 4.535 4.212 4.322 1,104,147 +0.02(+0.41%)
May 02, 2008 6.672 6.702 3.994 4.305 3,416,723 -2.35(-35.27%)
May 01, 2008 6.326 6.761 6.118 6.650 420,467 +0.32(+5.12%)
Apr 30, 2008 6.499 6.601 6.291 6.326 289,482 -0.12(-1.92%)
Apr 29, 2008 6.672 6.752 6.315 6.450 404,851 -0.20(-3.00%)
Apr 28, 2008 6.628 6.716 6.450 6.650 368,459 +0.12(+1.76%)
Apr 25, 2008 6.468 6.743 6.379 6.534 520,294 +0.11(+1.73%)
Apr 24, 2008 6.056 6.552 5.763 6.424 573,491 +0.39(+6.54%)
Apr 23, 2008 6.073 6.206 5.847 6.029 363,145 -0.01(-0.22%)
Apr 22, 2008 6.162 6.268 5.998 6.042 335,196 -0.17(-2.71%)
Apr 21, 2008 6.304 6.468 6.193 6.211 414,972 -0.13(-2.10%)
Apr 18, 2008 6.317 6.428 6.060 6.344 470,664 +0.19(+3.02%)
Apr 17, 2008 6.030 6.206 5.785 6.158 295,660 +0.00(+0.00%)
Apr 16, 2008 5.958 6.260 5.958 6.158 419,529 +0.28(+4.75%)
Apr 15, 2008 5.683 5.883 5.683 5.878 280,515 +0.24(+4.33%)
Apr 14, 2008 5.564 5.830 5.564 5.635 388,253 +0.07(+1.27%)
Apr 11, 2008 5.674 5.763 5.564 5.564 200,010 -0.16(-2.79%)
Apr 10, 2008 5.830 5.971 5.635 5.723 450,626 -0.12(-1.97%)
Apr 09, 2008 5.914 5.994 5.688 5.838 337,880 -0.04(-0.75%)
Apr 08, 2008 6.180 6.198 5.834 5.883 322,474 -0.37(-5.95%)
Apr 07, 2008 6.415 6.552 6.220 6.255 177,523 -0.06(-0.91%)
Apr 04, 2008 6.623 6.623 6.264 6.313 289,200 -0.33(-4.94%)
Apr 03, 2008 6.366 6.650 6.339 6.641 223,479 +0.22(+3.45%)
Apr 02, 2008 6.579 6.694 6.406 6.419 293,754 -0.19(-2.82%)
Apr 01, 2008 6.264 6.650 6.264 6.605 291,780 +0.43(+6.96%)
Mar 31, 2008 6.579 6.579 6.167 6.175 350,756 -0.25(-3.86%)
Mar 28, 2008 6.694 6.783 6.424 6.424 351,482 -0.30(-4.42%)
Mar 27, 2008 7.111 7.111 6.636 6.721 357,221 -0.37(-5.19%)
Mar 26, 2008 7.288 7.408 7.027 7.089 222,074 -0.18(-2.44%)
Mar 25, 2008 7.279 7.399 7.160 7.266 521,264 +0.00(+0.00%)
Mar 24, 2008 6.428 7.270 6.410 7.266 617,426 +0.94(+14.94%)
Mar 21, 2008 6.162 6.344 6.082 6.322 753,882 +0.00(+0.00%)
Mar 20, 2008 6.162 6.344 6.082 6.322 753,882 +0.31(+5.24%)
Mar 19, 2008 6.295 6.393 5.892 6.007 313,390 -0.23(-3.70%)
Mar 18, 2008 6.042 6.308 5.923 6.237 439,357 +0.36(+6.11%)
Mar 17, 2008 6.100 6.242 5.728 5.878 432,477 -0.40(-6.36%)
Mar 14, 2008 6.871 6.871 6.242 6.277 513,193 -0.58(-8.41%)
Mar 13, 2008 6.619 7.044 6.344 6.854 620,701 +0.17(+2.52%)
Mar 12, 2008 6.854 6.969 6.667 6.685 304,787 -0.14(-2.08%)
Mar 11, 2008 6.650 6.916 6.623 6.827 572,402 +0.24(+3.63%)
Mar 10, 2008 6.925 6.925 6.566 6.588 396,218 -0.33(-4.80%)
Mar 07, 2008 7.142 7.168 6.723 6.920 400,874 -0.22(-3.10%)
Mar 06, 2008 7.430 7.598 7.137 7.142 333,141 -0.35(-4.62%)
Mar 05, 2008 7.581 7.683 7.386 7.488 292,863 -0.04(-0.53%)
Mar 04, 2008 7.270 7.669 7.120 7.528 485,349 +0.19(+2.54%)
Mar 03, 2008 7.204 7.536 7.124 7.341 396,471 +0.17(+2.35%)
Feb 29, 2008 7.332 7.408 7.115 7.173 271,607 -0.23(-3.17%)
Feb 28, 2008 7.621 7.621 7.315 7.408 191,522 -0.26(-3.35%)
Feb 27, 2008 7.448 7.838 7.448 7.665 284,460 +0.10(+1.35%)
Feb 26, 2008 7.452 7.745 7.452 7.563 172,475 +0.08(+1.01%)
Feb 25, 2008 7.474 7.612 7.355 7.488 403,042 +0.01(+0.18%)
Feb 22, 2008 7.660 7.816 7.293 7.474 256,137 -0.14(-1.81%)
Feb 21, 2008 7.989 8.099 7.581 7.612 302,619 -0.31(-3.86%)
Feb 20, 2008 7.856 7.958 7.709 7.918 294,437 +0.03(+0.34%)
Feb 19, 2008 7.847 8.059 7.816 7.891 240,961 +0.18(+2.36%)
Feb 18, 2008 7.984 7.984 7.709 7.709 348,324 +0.00(+0.00%)
Feb 15, 2008 7.984 7.984 7.709 7.709 348,324 -0.34(-4.24%)
Feb 14, 2008 8.547 8.547 7.758 8.051 614,692 -0.50(-5.81%)
Feb 13, 2008 7.984 8.804 7.882 8.547 505,228 +0.70(+8.86%)
Feb 12, 2008 8.405 8.667 7.816 7.851 654,420 -0.53(-6.35%)
Feb 11, 2008 8.139 8.831 8.108 8.383 796,440 +0.23(+2.83%)
Feb 08, 2008 8.361 8.445 8.139 8.153 366,359 -0.21(-2.49%)
Feb 07, 2008 8.255 8.467 7.993 8.361 399,417 +0.08(+0.91%)
Feb 06, 2008 8.826 8.937 8.286 8.286 552,775 -0.45(-5.18%)
Feb 05, 2008 9.150 9.376 8.662 8.738 273,585 -0.61(-6.54%)
Feb 04, 2008 9.966 10.09 9.345 9.350 492,569 -0.66(-6.64%)
Feb 01, 2008 9.292 10.36 9.256 10.01 667,638 +0.76(+8.24%)
Jan 31, 2008 8.569 9.292 8.512 9.252 387,394 +0.64(+7.47%)
Jan 30, 2008 8.547 8.875 8.534 8.609 292,123 +0.02(+0.21%)
Jan 29, 2008 8.826 8.840 8.414 8.591 195,797 -0.16(-1.87%)
Jan 28, 2008 8.640 9.008 8.512 8.755 195,982 +0.12(+1.33%)
Jan 25, 2008 8.787 8.893 8.476 8.640 243,029 -0.05(-0.61%)
Jan 24, 2008 8.911 8.968 8.467 8.693 491,554 -0.15(-1.65%)
Jan 23, 2008 8.210 9.057 8.161 8.840 1,192,382 +0.42(+4.95%)
Jan 22, 2008 8.263 9.296 8.157 8.423 438,919 -0.23(-2.66%)
Jan 21, 2008 8.760 8.915 8.392 8.654 375,700 +0.00(+0.00%)
Jan 18, 2008 8.760 8.915 8.392 8.654 375,700 -0.09(-1.06%)
Jan 17, 2008 9.048 9.199 8.525 8.747 283,869 -0.30(-3.28%)
Jan 16, 2008 9.233 9.487 8.693 9.044 543,567 -0.25(-2.67%)
Jan 15, 2008 9.265 9.323 9.030 9.292 580,987 +0.03(+0.29%)
Jan 14, 2008 9.389 9.487 8.884 9.265 308,141 -0.04(-0.48%)
Jan 11, 2008 9.256 9.562 8.698 9.310 534,528 +0.00(+0.00%)
Jan 10, 2008 9.412 9.540 9.199 9.310 827,664 -0.25(-2.64%)
Jan 09, 2008 9.137 9.620 8.982 9.562 804,279 +0.30(+3.21%)
Jan 08, 2008 9.895 10.36 9.088 9.265 1,121,579 -0.73(-7.32%)
Jan 07, 2008 10.28 10.29 9.797 9.997 600,095 -0.13(-1.31%)
Jan 04, 2008 10.35 10.35 9.797 10.13 628,680 -0.32(-3.05%)
Jan 03, 2008 10.40 10.76 10.37 10.45 639,273 +0.09(+0.90%)
Jan 02, 2008 11.65 11.65 10.21 10.36 1,072,318 -1.37(-11.65%)
Jan 01, 2008 11.64 12.09 11.30 11.72 0 +0.00(+0.00%)
Dec 31, 2007 11.64 12.09 11.30 11.72 719,628 -0.09(-0.75%)
Dec 28, 2007 12.51 12.62 11.64 11.81 435,786 -0.62(-4.99%)
Dec 27, 2007 12.87 12.87 12.12 12.43 385,262 -0.42(-3.28%)
Dec 26, 2007 12.68 13.35 12.68 12.85 351,390 +0.12(+0.98%)
Dec 24, 2007 13.32 13.49 12.51 12.73 297,805 -0.83(-6.15%)
Dec 21, 2007 14.52 14.52 13.09 13.56 1,074,763 +1.48(+12.22%)
Dec 20, 2007 11.56 12.09 11.41 12.08 1,281,774 +0.52(+4.52%)
Dec 19, 2007 11.46 11.63 11.20 11.56 867,397 +0.03(+0.27%)
Dec 18, 2007 12.10 12.10 10.95 11.53 1,919,055 -0.94(-7.57%)
Dec 17, 2007 14.06 14.19 12.35 12.47 991,942 -1.82(-12.74%)
Dec 14, 2007 14.88 14.92 14.30 14.30 275,501 -0.54(-3.65%)
Dec 13, 2007 14.76 14.92 14.35 14.84 165,204 -0.04(-0.30%)
Dec 12, 2007 15.40 15.70 14.70 14.88 165,241 +0.06(+0.42%)
Dec 11, 2007 15.48 15.67 14.70 14.82 273,529 -0.62(-3.99%)
Dec 10, 2007 15.85 15.86 15.22 15.44 339,879 -0.33(-2.11%)
Dec 07, 2007 15.82 15.96 15.64 15.77 218,586 -0.04(-0.22%)
Dec 06, 2007 15.13 15.95 15.13 15.80 256,013 +0.69(+4.55%)
Dec 05, 2007 16.45 16.45 15.05 15.12 391,925 -0.84(-5.28%)
Dec 04, 2007 15.82 16.35 15.82 15.96 158,176 -0.04(-0.22%)
Dec 03, 2007 16.08 16.38 15.74 15.99 192,300 -0.04(-0.22%)
Nov 30, 2007 16.69 16.69 16.03 16.03 220,786 +0.11(+0.70%)
Nov 29, 2007 16.20 16.20 15.76 15.92 173,169 -0.35(-2.18%)
Nov 28, 2007 16.06 16.27 15.75 16.27 181,125 +0.35(+2.20%)
Nov 27, 2007 15.40 16.04 15.28 15.92 316,593 +0.72(+4.75%)
Nov 26, 2007 16.03 16.18 15.14 15.20 151,460 -0.84(-5.25%)
Nov 23, 2007 16.22 16.66 15.62 16.04 79,633 -0.02(-0.11%)
Nov 21, 2007 15.26 16.19 15.05 16.06 273,761 +0.62(+4.05%)
Nov 20, 2007 16.25 16.36 15.24 15.44 258,860 -0.75(-4.63%)
Nov 19, 2007 16.36 16.54 16.03 16.19 260,586 -0.39(-2.35%)
Nov 16, 2007 16.64 16.71 16.31 16.58 153,080 +0.00(+0.00%)
Nov 15, 2007 16.66 16.66 16.38 16.58 159,592 -0.13(-0.80%)
Nov 14, 2007 17.19 17.21 16.62 16.71 324,662 -0.22(-1.31%)
Nov 13, 2007 15.88 17.15 15.88 16.93 333,692 +1.23(+7.85%)
Nov 12, 2007 15.95 16.18 15.67 15.70 230,023 -0.33(-2.05%)
Nov 09, 2007 15.05 16.18 15.05 16.03 441,150 +0.74(+4.81%)
Nov 08, 2007 15.08 15.48 14.42 15.29 472,649 +0.33(+2.19%)
Nov 07, 2007 15.56 16.19 14.90 14.96 287,666 -0.75(-4.77%)
Nov 06, 2007 15.63 15.92 15.54 15.71 190,807 +0.11(+0.71%)
Nov 05, 2007 14.65 15.96 14.65 15.60 477,501 +0.67(+4.51%)
Nov 02, 2007 15.43 15.43 14.82 14.93 244,974 -0.34(-2.21%)
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.