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, 2011 3.550 3.663 3.550 3.636 56,016 +0.03(+0.75%)
Oct 28, 2011 3.618 3.667 3.555 3.609 27,076 +0.00(+0.00%)
Oct 27, 2011 3.505 3.654 3.505 3.609 65,604 +0.14(+4.17%)
Oct 26, 2011 3.338 3.464 3.338 3.464 16,803 +0.10(+2.95%)
Oct 25, 2011 3.491 3.491 3.338 3.365 43,411 -0.13(-3.75%)
Oct 24, 2011 3.406 3.510 3.365 3.496 31,596 +0.11(+3.21%)
Oct 21, 2011 3.428 3.428 3.388 3.388 39,585 -0.04(-1.18%)
Oct 20, 2011 3.383 3.446 3.383 3.428 43,509 -0.02(-0.65%)
Oct 19, 2011 3.415 3.451 3.383 3.451 22,261 +0.05(+1.46%)
Oct 18, 2011 3.419 3.464 3.388 3.401 36,785 -0.02(-0.66%)
Oct 17, 2011 3.433 3.455 3.383 3.424 59,745 -0.03(-0.78%)
Oct 14, 2011 3.496 3.519 3.415 3.451 25,262 -0.02(-0.65%)
Oct 13, 2011 3.445 3.482 3.406 3.473 15,969 -0.01(-0.26%)
Oct 12, 2011 3.460 3.505 3.428 3.482 19,538 +0.02(+0.52%)
Oct 11, 2011 3.424 3.491 3.406 3.464 7,880 +0.04(+1.05%)
Oct 10, 2011 3.433 3.469 3.410 3.428 12,219 +0.00(+0.00%)
Oct 07, 2011 3.519 3.519 3.383 3.428 26,876 -0.09(-2.44%)
Oct 06, 2011 3.496 3.595 3.451 3.514 17,891 +0.02(+0.52%)
Oct 05, 2011 3.388 3.519 3.388 3.496 14,207 +0.09(+2.79%)
Oct 04, 2011 3.487 3.604 3.383 3.401 52,527 -0.10(-2.84%)
Oct 03, 2011 3.604 3.663 3.383 3.501 90,836 -0.16(-4.32%)
Sep 30, 2011 3.631 3.676 3.627 3.658 22,830 +0.01(+0.25%)
Sep 29, 2011 3.699 3.699 3.649 3.649 9,350 -0.05(-1.22%)
Sep 28, 2011 3.690 3.695 3.640 3.695 18,942 +0.02(+0.49%)
Sep 27, 2011 3.676 3.676 3.631 3.676 25,216 +0.04(+1.12%)
Sep 26, 2011 3.708 3.708 3.613 3.636 23,236 -0.05(-1.23%)
Sep 23, 2011 3.717 3.722 3.640 3.681 28,601 -0.05(-1.21%)
Sep 22, 2011 3.600 3.798 3.600 3.726 62,008 -0.07(-1.78%)
Sep 21, 2011 3.807 3.870 3.735 3.794 49,137 -0.05(-1.18%)
Sep 20, 2011 3.731 3.861 3.726 3.839 106,763 +0.10(+2.77%)
Sep 19, 2011 3.636 3.735 3.636 3.735 79,283 +0.01(+0.36%)
Sep 16, 2011 3.663 3.726 3.632 3.722 45,431 +0.08(+2.10%)
Sep 15, 2011 3.632 3.708 3.555 3.645 18,820 +0.06(+1.76%)
Sep 14, 2011 3.573 3.641 3.528 3.582 17,233 +0.00(+0.13%)
Sep 13, 2011 3.411 3.632 3.411 3.578 22,137 -0.01(-0.38%)
Sep 12, 2011 3.677 3.677 3.524 3.591 26,659 -0.09(-2.44%)
Sep 09, 2011 3.663 3.708 3.646 3.681 15,218 -0.08(-2.04%)
Sep 08, 2011 3.699 3.758 3.695 3.758 32,259 +0.06(+1.64%)
Sep 07, 2011 3.740 3.749 3.645 3.697 16,945 -0.06(-1.50%)
Sep 06, 2011 3.623 3.753 3.623 3.753 18,478 +0.13(+3.47%)
Sep 02, 2011 3.749 3.749 3.627 3.627 14,607 -0.08(-2.07%)
Sep 01, 2011 3.654 3.726 3.650 3.704 19,998 -0.05(-1.32%)
Aug 31, 2011 3.659 3.753 3.659 3.753 10,085 +0.07(+1.83%)
Aug 30, 2011 3.699 3.731 3.681 3.686 36,818 -0.00(-0.12%)
Aug 29, 2011 3.632 3.726 3.621 3.690 48,942 -0.05(-1.44%)
Aug 26, 2011 3.726 3.758 3.627 3.744 11,332 +0.03(+0.73%)
Aug 25, 2011 3.693 3.735 3.673 3.717 22,955 -0.01(-0.36%)
Aug 24, 2011 3.740 3.740 3.677 3.731 31,510 +0.01(+0.24%)
Aug 23, 2011 3.753 3.798 3.681 3.722 36,761 -0.04(-0.96%)
Aug 22, 2011 3.938 3.938 3.704 3.758 29,768 -0.11(-2.79%)
Aug 19, 2011 3.893 3.938 3.780 3.866 28,292 -0.06(-1.49%)
Aug 18, 2011 3.897 3.938 3.785 3.924 22,000 -0.01(-0.23%)
Aug 17, 2011 3.924 3.933 3.902 3.933 10,565 -0.00(-0.11%)
Aug 16, 2011 3.825 3.938 3.807 3.938 27,699 +0.11(+2.94%)
Aug 15, 2011 3.749 3.825 3.708 3.825 34,323 +0.08(+2.04%)
Aug 12, 2011 3.708 3.771 3.645 3.749 9,276 +0.04(+1.09%)
Aug 11, 2011 3.600 3.713 3.600 3.708 38,452 +0.06(+1.73%)
Aug 10, 2011 3.623 3.713 3.519 3.645 16,138 -0.02(-0.49%)
Aug 09, 2011 3.515 3.663 3.461 3.663 61,421 +0.20(+5.85%)
Aug 08, 2011 3.456 3.501 3.384 3.461 103,821 -0.09(-2.66%)
Aug 05, 2011 3.578 3.636 3.551 3.555 42,178 -0.01(-0.25%)
Aug 04, 2011 3.614 3.776 3.551 3.564 73,697 +0.01(+0.38%)
Aug 03, 2011 3.578 3.578 3.479 3.551 30,021 +0.02(+0.51%)
Aug 02, 2011 3.596 3.596 3.528 3.533 8,261 -0.07(-2.00%)
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.