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 (%)
Sep 28, 2020 13.08 13.08 13.08 0 -0.02(-0.15%)
Sep 25, 2020 13.08 13.10 13.07 13.10 32,700 +0.02(+0.15%)
Sep 24, 2020 13.08 13.09 13.08 13.08 4,075 +0.00(+0.00%)
Sep 23, 2020 13.07 13.08 13.07 13.08 7,227 +0.00(+0.00%)
Sep 22, 2020 13.08 13.08 13.07 13.08 14,717 +0.00(+0.00%)
Sep 21, 2020 13.05 13.08 13.05 13.08 6,732 +0.02(+0.15%)
Sep 18, 2020 13.08 13.09 13.06 13.06 7,700 -0.03(-0.23%)
Sep 17, 2020 13.08 13.09 13.08 13.09 2,635 +0.00(+0.00%)
Sep 16, 2020 13.06 13.09 13.06 13.09 14,682 +0.02(+0.15%)
Sep 15, 2020 13.07 13.07 13.06 13.07 2,356 +0.01(+0.08%)
Sep 14, 2020 13.07 13.07 13.06 13.06 2,479 -0.03(-0.23%)
Sep 11, 2020 13.09 13.09 13.09 13.09 300 +0.00(+0.00%)
Sep 10, 2020 13.08 13.09 13.08 13.09 1,214 +0.00(+0.00%)
Sep 09, 2020 13.06 13.09 13.06 13.09 1,284 +0.04(+0.31%)
Sep 08, 2020 13.05 13.06 13.05 13.05 4,680 -0.04(-0.31%)
Sep 04, 2020 13.08 13.09 13.08 13.09 53,800 +0.00(+0.00%)
Sep 03, 2020 13.05 13.09 13.05 13.09 930 +0.03(+0.23%)
Sep 02, 2020 13.02 13.06 13.02 13.06 13,173 +0.02(+0.15%)
Sep 01, 2020 13.05 13.08 13.04 13.04 41,070 -0.01(-0.08%)
Aug 31, 2020 13.05 13.05 13.05 13.05 4,259 +0.00(+0.00%)
Aug 28, 2020 13.05 13.07 13.05 13.05 6,200 +0.03(+0.23%)
Aug 27, 2020 13.03 13.07 13.01 13.02 3,497 -0.01(-0.04%)
Aug 26, 2020 13.01 13.04 13.01 13.03 9,049 +0.01(+0.11%)
Aug 25, 2020 13.04 13.04 13.01 13.01 7,443 +0.00(+0.00%)
Aug 24, 2020 13.02 13.02 13.00 13.01 8,831 -0.02(-0.15%)
Aug 21, 2020 13.04 13.04 13.00 13.03 2,900 -0.01(-0.08%)
Aug 20, 2020 13.04 13.04 13.04 262 +0.00(+0.00%)
Aug 19, 2020 13.00 13.05 13.00 13.04 872 +0.00(+0.00%)
Aug 18, 2020 13.04 13.04 13.04 13.04 708 +0.00(+0.00%)
Aug 17, 2020 13.04 13.04 13.04 119 +0.00(+0.00%)
Aug 14, 2020 13.04 13.04 13.04 13.04 700 +0.04(+0.31%)
Aug 13, 2020 13.04 13.04 13.00 13.00 1,321 +0.00(+0.00%)
Aug 12, 2020 13.00 13.04 12.98 13.00 3,359 -0.01(-0.08%)
Aug 11, 2020 13.04 13.04 13.01 13.01 1,135 +0.04(+0.31%)
Aug 10, 2020 12.97 12.97 12.97 12.97 285 +0.00(+0.00%)
Aug 07, 2020 12.97 12.97 12.97 12.97 1,000 +0.01(+0.08%)
Aug 06, 2020 12.96 12.96 12.96 413 +0.00(+0.00%)
Aug 05, 2020 13.04 13.04 12.95 12.96 1,477 -0.03(-0.23%)
Aug 04, 2020 13.00 13.02 12.99 12.99 3,621 -0.01(-0.08%)
Aug 03, 2020 13.00 13.00 13.00 13.00 321 +0.03(+0.23%)
Jul 31, 2020 13.01 13.01 12.97 12.97 700 -0.01(-0.08%)
Jul 30, 2020 12.96 13.38 12.96 12.98 10,676 +0.01(+0.08%)
Jul 29, 2020 12.96 12.97 12.96 12.97 1,029 +0.01(+0.08%)
Jul 28, 2020 12.94 12.96 12.94 12.96 3,493 +0.01(+0.08%)
Jul 27, 2020 12.94 12.95 12.94 12.95 1,172 +0.01(+0.08%)
Jul 24, 2020 12.95 12.97 12.94 12.94 1,200 -0.03(-0.23%)
Jul 23, 2020 12.94 12.97 12.94 12.97 4,731 +0.02(+0.15%)
Jul 22, 2020 12.94 12.97 12.94 12.95 3,065 +0.01(+0.08%)
Jul 21, 2020 12.95 12.97 12.94 12.94 26,038 -0.01(-0.08%)
Jul 20, 2020 12.94 12.96 12.94 12.95 7,510 -0.01(-0.08%)
Jul 17, 2020 12.94 12.96 12.94 12.96 7,700 +0.01(+0.08%)
Jul 16, 2020 12.95 12.96 12.94 12.95 5,582 +0.00(+0.00%)
Jul 15, 2020 12.94 12.96 12.94 12.95 4,228 +0.00(+0.00%)
Jul 14, 2020 12.94 12.95 12.94 12.95 12,501 +0.01(+0.08%)
Jul 13, 2020 12.93 12.96 12.93 12.94 13,467 -0.01(-0.04%)
Jul 10, 2020 12.94 12.95 12.93 12.95 4,100 +0.00(+0.04%)
Jul 09, 2020 12.93 12.95 12.93 12.94 13,005 -0.01(-0.08%)
Jul 08, 2020 12.95 12.95 12.93 12.95 9,760 +0.01(+0.08%)
Jul 07, 2020 12.95 12.95 12.93 12.94 23,108 -0.01(-0.08%)
Jul 06, 2020 12.95 12.95 12.93 12.95 9,047 +0.01(+0.07%)
Jul 02, 2020 12.92 12.95 12.92 12.94 21,900 +0.01(+0.05%)
Jul 01, 2020 12.93 12.94 12.92 12.94 21,028 +0.01(+0.04%)
Jun 30, 2020 12.91 12.93 12.91 12.93 20,600 +0.02(+0.15%)
Jun 29, 2020 12.90 12.93 12.90 12.91 156,168 -0.01(-0.08%)
Jun 26, 2020 12.88 12.94 12.87 12.92 86,300 +1.86(+16.82%)
Jun 25, 2020 11.32 11.32 11.06 11.06 4,886 -0.08(-0.72%)
Jun 24, 2020 11.20 11.22 11.05 11.14 3,127 -0.07(-0.64%)
Jun 23, 2020 11.23 11.29 11.20 11.21 2,047 +0.12(+1.10%)
Jun 22, 2020 11.26 11.30 10.87 11.09 6,118 +0.24(+2.21%)
Jun 19, 2020 11.36 11.47 10.66 10.85 43,200 -0.47(-4.15%)
Jun 18, 2020 11.31 11.42 11.31 11.32 3,660 -0.02(-0.18%)
Jun 17, 2020 11.39 11.39 11.32 11.34 1,090 +0.07(+0.62%)
Jun 16, 2020 11.26 11.48 11.24 11.27 4,461 -0.05(-0.44%)
Jun 15, 2020 11.16 11.32 11.16 11.32 23,997 +0.16(+1.43%)
Jun 12, 2020 11.33 11.34 10.88 11.16 35,400 -0.20(-1.76%)
Jun 11, 2020 11.31 11.79 11.30 11.36 3,722 +0.04(+0.35%)
Jun 10, 2020 11.25 11.35 11.25 11.32 7,437 +0.21(+1.89%)
Jun 09, 2020 11.45 11.75 11.09 11.11 32,000 -0.51(-4.39%)
Jun 08, 2020 11.65 11.79 11.57 11.62 1,996 -0.04(-0.34%)
Jun 05, 2020 11.42 11.80 11.42 11.66 1,500 -0.07(-0.60%)
Jun 04, 2020 11.75 11.81 11.73 11.73 5,887 -0.06(-0.51%)
Jun 03, 2020 11.91 11.91 11.73 11.79 5,284 +0.00(+0.00%)
Jun 02, 2020 11.77 12.04 11.47 11.79 5,071 -0.39(-3.20%)
Jun 01, 2020 12.39 12.39 11.41 12.18 17,571 -0.32(-2.56%)
May 29, 2020 12.40 12.51 12.38 12.50 11,000 +0.05(+0.40%)
May 28, 2020 12.40 12.52 12.36 12.45 2,825 -0.09(-0.72%)
May 27, 2020 12.29 12.54 12.29 12.54 4,298 +0.13(+1.05%)
May 26, 2020 12.65 12.65 12.30 12.41 47,965 -0.02(-0.16%)
May 22, 2020 11.38 12.43 11.35 12.43 20,600 +1.08(+9.52%)
May 21, 2020 11.36 11.36 11.34 11.35 1,360 -0.04(-0.35%)
May 20, 2020 11.34 11.39 11.34 11.39 13,718 +0.04(+0.40%)
May 19, 2020 11.36 11.36 11.35 11.35 1,783 +0.01(+0.04%)
May 18, 2020 11.39 11.39 11.32 11.34 9,614 -0.05(-0.44%)
May 15, 2020 11.35 11.39 11.35 11.39 1,200 +0.06(+0.53%)
May 14, 2020 11.43 11.47 11.33 11.33 8,555 -0.01(-0.09%)
May 13, 2020 11.33 11.39 11.33 11.34 2,138 -0.05(-0.44%)
May 12, 2020 11.37 11.39 11.37 11.39 449 +0.03(+0.26%)
May 11, 2020 11.31 11.39 11.30 11.36 9,718 +0.02(+0.18%)
May 08, 2020 11.40 11.40 11.31 11.34 9,900 -0.05(-0.44%)
May 07, 2020 11.39 11.40 11.37 11.39 3,122 +0.03(+0.22%)
May 06, 2020 11.36 11.46 11.35 11.37 12,826 +0.00(+0.02%)
May 05, 2020 11.47 11.47 11.36 11.36 738 -0.09(-0.76%)
May 04, 2020 11.35 11.50 11.33 11.45 10,393 +0.10(+0.88%)
May 01, 2020 11.52 11.52 11.35 11.35 7,900 -0.24(-2.07%)
Apr 30, 2020 11.40 11.82 11.31 11.59 16,409 +0.23(+2.02%)
Apr 29, 2020 11.39 11.40 11.36 11.36 1,803 -0.03(-0.26%)
Apr 28, 2020 11.38 11.40 11.36 11.39 15,322 -0.01(-0.09%)
Apr 27, 2020 11.27 11.40 11.26 11.40 11,713 +0.08(+0.71%)
Apr 24, 2020 11.37 11.37 11.30 11.32 1,500 -0.05(-0.44%)
Apr 23, 2020 11.35 11.37 11.35 11.37 6,204 +0.02(+0.18%)
Apr 22, 2020 11.25 11.40 11.25 11.35 52,478 +0.10(+0.89%)
Apr 21, 2020 11.21 11.25 11.20 11.25 2,165 +0.03(+0.23%)
Apr 20, 2020 11.30 11.30 11.21 11.22 5,561 -0.03(-0.23%)
Apr 17, 2020 11.23 11.26 11.22 11.25 20,000 +0.03(+0.27%)
Apr 16, 2020 11.24 11.24 11.19 11.22 11,548 -0.02(-0.18%)
Apr 15, 2020 11.21 11.25 11.15 11.24 18,270 +0.00(+0.00%)
Apr 14, 2020 11.10 11.38 11.10 11.24 118,614 +0.13(+1.17%)
Apr 13, 2020 11.05 11.17 11.03 11.11 77,140 +0.08(+0.73%)
Apr 09, 2020 10.75 11.14 10.75 11.03 288,500 +2.30(+26.35%)
Apr 08, 2020 8.690 8.730 8.550 8.730 6,468 +0.08(+0.92%)
Apr 07, 2020 8.650 8.650 8.650 8.650 159 -0.01(-0.12%)
Apr 06, 2020 8.660 8.660 8.630 8.660 1,047 +0.48(+5.88%)
Apr 03, 2020 8.670 8.670 8.100 8.179 9,700 +0.02(+0.24%)
Apr 02, 2020 8.160 8.700 8.160 8.160 10,504 +0.09(+1.12%)
Apr 01, 2020 8.050 8.920 8.020 8.070 19,746 +0.02(+0.25%)
Mar 31, 2020 8.050 8.050 8.050 109 +0.00(+0.00%)
Mar 30, 2020 8.020 8.620 7.700 8.050 4,750 +0.39(+5.09%)
Mar 27, 2020 8.080 8.100 7.610 7.660 12,300 -0.19(-2.42%)
Mar 26, 2020 7.910 8.030 7.764 7.850 13,756 +0.24(+3.11%)
Mar 25, 2020 7.613 7.613 7.613 7.613 429 -0.20(-2.52%)
Mar 24, 2020 7.292 7.810 7.292 7.810 8,102 +0.22(+2.90%)
Mar 23, 2020 7.660 7.660 7.268 7.590 4,967 -0.06(-0.78%)
Mar 20, 2020 7.940 7.940 7.590 7.650 11,700 -0.59(-7.16%)
Mar 19, 2020 8.240 8.240 8.240 8.240 377 +0.00(+0.00%)
Mar 18, 2020 8.790 8.970 6.910 8.240 13,387 -0.74(-8.24%)
Mar 17, 2020 8.820 8.990 8.650 8.980 3,228 +0.27(+3.10%)
Mar 16, 2020 8.860 8.935 8.700 8.710 22,489 -0.52(-5.63%)
Mar 13, 2020 9.470 9.470 9.000 9.230 2,000 +0.20(+2.22%)
Mar 12, 2020 9.120 9.120 8.530 9.030 10,889 -0.50(-5.25%)
Mar 11, 2020 9.460 9.530 9.400 9.530 26,868 -0.09(-0.94%)
Mar 10, 2020 9.650 9.650 9.400 9.620 5,609 +0.22(+2.34%)
Mar 09, 2020 9.760 9.840 9.150 9.400 27,503 -0.45(-4.57%)
Mar 06, 2020 9.990 9.990 9.801 9.850 16,200 -0.12(-1.20%)
Mar 05, 2020 9.970 9.990 9.950 9.970 8,991 -0.02(-0.20%)
Mar 04, 2020 9.960 10.00 9.950 9.990 2,258 -0.04(-0.40%)
Mar 03, 2020 9.870 10.09 9.760 10.03 5,861 +0.15(+1.57%)
Mar 02, 2020 10.01 10.01 9.875 9.875 1,403 -0.03(-0.33%)
Feb 28, 2020 10.00 10.00 9.480 9.907 6,300 -0.10(-1.03%)
Feb 27, 2020 10.10 10.10 9.990 10.01 6,984 -0.12(-1.17%)
Feb 26, 2020 10.25 10.27 10.13 10.13 1,202 -0.13(-1.28%)
Feb 25, 2020 10.11 10.29 10.07 10.26 3,622 +0.21(+2.09%)
Feb 24, 2020 10.31 10.31 9.920 10.05 13,646 -0.25(-2.43%)
Feb 21, 2020 10.24 10.30 10.24 10.30 400 +0.01(+0.10%)
Feb 20, 2020 10.23 10.29 10.23 10.29 1,979 +0.07(+0.68%)
Feb 19, 2020 10.22 10.31 10.22 10.22 4,491 -0.03(-0.29%)
Feb 18, 2020 10.25 10.31 10.21 10.25 4,106 -0.05(-0.53%)
Feb 14, 2020 10.30 10.30 10.30 23 +0.00(+0.00%)
Feb 13, 2020 10.30 10.30 10.30 10.30 159 -0.01(-0.09%)
Feb 12, 2020 10.25 10.31 10.25 10.31 1,671 -0.00(-0.01%)
Feb 11, 2020 10.31 10.31 10.31 10.31 177 -0.00(-0.00%)
Feb 10, 2020 10.25 10.35 10.22 10.31 2,425 +0.07(+0.64%)
Feb 07, 2020 10.27 10.29 10.22 10.25 30,700 -0.04(-0.41%)
Feb 06, 2020 10.30 10.30 10.25 10.29 6,964 +0.04(+0.35%)
Feb 05, 2020 10.25 10.25 10.25 15 +0.00(+0.00%)
Feb 04, 2020 10.27 10.29 10.25 10.25 3,176 -0.03(-0.25%)
Feb 03, 2020 10.27 10.31 10.27 10.28 1,130 -0.02(-0.19%)
Jan 31, 2020 10.27 10.30 10.27 10.30 900 +0.03(+0.28%)
Jan 30, 2020 10.29 10.30 10.27 10.27 961 -0.03(-0.29%)
Jan 29, 2020 10.32 10.35 10.30 10.30 1,376 -0.01(-0.10%)
Jan 28, 2020 10.29 10.31 10.29 10.31 304 +0.06(+0.59%)
Jan 27, 2020 10.20 10.30 10.20 10.25 643 +0.05(+0.49%)
Jan 24, 2020 10.23 10.27 10.20 10.20 7,000 -0.07(-0.68%)
Jan 23, 2020 10.26 10.29 10.23 10.27 1,301 -0.04(-0.39%)
Jan 22, 2020 10.27 10.31 10.27 10.31 658 +0.05(+0.49%)
Jan 21, 2020 10.23 10.31 10.23 10.26 3,019 -0.00(-0.01%)
Jan 17, 2020 10.26 10.28 10.26 10.26 2,500 -0.01(-0.15%)
Jan 16, 2020 10.33 10.36 10.28 10.28 796 -0.00(-0.00%)
Jan 15, 2020 10.27 10.28 10.27 10.28 2,020 -0.05(-0.52%)
Jan 14, 2020 10.33 10.33 10.33 93 +0.00(+0.00%)
Jan 13, 2020 10.25 10.34 10.24 10.33 4,504 +0.08(+0.78%)
Jan 10, 2020 10.23 10.27 10.23 10.25 4,600 -0.05(-0.49%)
Jan 09, 2020 10.27 10.30 10.23 10.30 2,644 +0.00(+0.00%)
Jan 08, 2020 10.25 10.30 10.22 10.30 5,443 +0.04(+0.41%)
Jan 07, 2020 10.30 10.30 10.25 10.26 2,572 +0.02(+0.23%)
Jan 06, 2020 10.23 10.23 10.23 10.23 464 -0.03(-0.26%)
Jan 03, 2020 10.25 10.27 10.23 10.26 2,800 +0.01(+0.10%)
Jan 02, 2020 10.33 10.40 10.24 10.25 9,218 -0.08(-0.77%)
Dec 31, 2019 10.34 10.34 10.33 10.33 800 -0.00(-0.05%)
Dec 30, 2019 10.36 10.36 10.30 10.33 1,366 -0.08(-0.72%)
Dec 27, 2019 10.39 10.41 10.39 10.41 1,100 +0.06(+0.61%)
Dec 26, 2019 10.30 10.35 10.30 10.35 881 -0.06(-0.61%)
Dec 24, 2019 10.31 10.41 10.31 10.41 1,600 +0.01(+0.07%)
Dec 23, 2019 10.39 10.41 10.31 10.40 10,165 +0.02(+0.22%)
Dec 20, 2019 10.33 10.38 10.25 10.38 2,400 -0.01(-0.10%)
Dec 19, 2019 10.22 10.39 10.22 10.39 1,460 -0.01(-0.10%)
Dec 18, 2019 10.25 10.40 10.21 10.40 1,526 +0.00(+0.00%)
Dec 17, 2019 10.32 10.40 10.32 10.40 1,563 +0.10(+0.97%)
Dec 16, 2019 10.42 10.42 10.26 10.30 4,058 -0.10(-0.96%)
Dec 13, 2019 10.36 10.40 10.36 10.40 700 +0.00(+0.01%)
Dec 12, 2019 10.36 10.40 10.36 10.40 750 +0.03(+0.28%)
Dec 11, 2019 10.40 10.42 10.36 10.37 2,074 -0.03(-0.29%)
Dec 10, 2019 10.40 10.40 10.40 10.40 448 +0.04(+0.39%)
Dec 09, 2019 10.36 10.36 10.36 10.36 308 +0.00(+0.00%)
Dec 06, 2019 10.38 10.41 10.36 10.36 7,700 -0.03(-0.31%)
Dec 05, 2019 10.37 10.40 10.37 10.39 4,584 +0.03(+0.32%)
Dec 04, 2019 10.37 10.40 10.36 10.36 1,843 -0.03(-0.29%)
Dec 03, 2019 10.40 10.40 10.29 10.39 8,061 +0.05(+0.48%)
Dec 02, 2019 10.37 10.40 10.34 10.34 2,242 -0.09(-0.86%)
Nov 29, 2019 10.43 10.44 10.43 10.43 4,300 +0.06(+0.63%)
Nov 27, 2019 10.43 10.43 10.37 10.37 400 -0.06(-0.62%)
Nov 26, 2019 10.35 10.43 10.35 10.43 1,716 +0.08(+0.77%)
Nov 25, 2019 10.27 10.35 10.27 10.35 5,078 -0.08(-0.77%)
Nov 22, 2019 10.37 10.44 10.34 10.43 6,800 +0.10(+0.98%)
Nov 21, 2019 10.30 10.34 10.21 10.33 10,057 +0.03(+0.28%)
Nov 20, 2019 10.39 10.39 10.30 10.30 3,859 -0.05(-0.46%)
Nov 19, 2019 10.30 10.39 10.30 10.35 3,845 -0.01(-0.07%)
Nov 18, 2019 10.29 10.39 10.26 10.36 24,249 +0.10(+0.99%)
Nov 15, 2019 10.21 10.25 10.21 10.25 1,300 +0.04(+0.43%)
Nov 14, 2019 10.20 10.29 10.20 10.21 11,684 -0.01(-0.07%)
Nov 13, 2019 10.20 10.24 10.20 10.22 3,868 +0.02(+0.17%)
Nov 12, 2019 10.17 10.20 10.17 10.20 3,519 +0.01(+0.13%)
Nov 11, 2019 10.13 10.20 10.10 10.19 10,162 +0.09(+0.86%)
Nov 08, 2019 10.09 10.20 10.06 10.10 14,500 -0.05(-0.49%)
Nov 07, 2019 10.04 10.16 10.04 10.15 3,860 +0.12(+1.20%)
Nov 06, 2019 10.04 10.16 10.02 10.03 9,523 -0.05(-0.54%)
Nov 05, 2019 10.16 10.18 9.960 10.08 6,426 -0.10(-0.94%)
Nov 04, 2019 9.910 10.25 9.816 10.18 64,975 +3.23(+46.53%)
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.