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 29, 2010 3.739 3.739 3.613 3.676 61,903 -0.10(-2.60%)
Oct 28, 2010 3.904 3.904 3.689 3.774 33,795 +0.01(+0.36%)
Oct 27, 2010 3.739 3.774 3.721 3.761 23,386 -0.04(-0.94%)
Oct 25, 2010 3.788 3.832 3.770 3.797 43,261 +0.02(+0.59%)
Oct 22, 2010 3.770 3.792 3.716 3.774 28,502 +0.00(+0.12%)
Oct 21, 2010 3.792 3.792 3.672 3.770 38,561 -0.00(-0.12%)
Oct 20, 2010 3.774 3.823 3.698 3.774 41,633 +0.03(+0.72%)
Oct 19, 2010 3.797 3.797 3.721 3.747 67,124 -0.09(-2.44%)
Oct 18, 2010 3.694 3.841 3.649 3.841 60,777 +0.14(+3.86%)
Oct 15, 2010 3.667 3.721 3.605 3.698 74,246 +0.06(+1.59%)
Oct 14, 2010 3.618 3.649 3.560 3.640 30,831 +0.04(+0.99%)
Oct 13, 2010 3.591 3.622 3.533 3.605 41,170 +0.04(+1.00%)
Oct 12, 2010 3.484 3.596 3.457 3.569 31,440 +0.07(+1.91%)
Oct 11, 2010 3.542 3.542 3.479 3.502 45,712 -0.05(-1.51%)
Oct 08, 2010 3.640 3.640 3.520 3.555 68,374 -0.07(-1.85%)
Oct 07, 2010 3.672 3.672 3.573 3.622 40,285 -0.02(-0.49%)
Oct 06, 2010 3.573 3.685 3.573 3.640 61,796 +0.07(+1.88%)
Oct 05, 2010 3.421 3.622 3.368 3.573 186,504 +0.17(+5.12%)
Oct 04, 2010 3.368 3.430 3.323 3.399 203,629 -0.01(-0.39%)
Oct 01, 2010 3.430 3.444 3.354 3.412 107,605 +0.00(+0.13%)
Sep 30, 2010 3.399 3.426 3.381 3.408 62,996 -0.02(-0.52%)
Sep 29, 2010 3.439 3.466 3.363 3.426 109,392 -0.05(-1.54%)
Sep 28, 2010 3.292 3.493 3.158 3.479 283,202 +0.18(+5.56%)
Sep 27, 2010 3.457 3.466 3.265 3.296 223,402 -0.15(-4.40%)
Sep 24, 2010 3.484 3.488 3.395 3.448 113,538 -0.02(-0.64%)
Sep 23, 2010 3.506 3.524 3.359 3.471 93,773 -0.06(-1.65%)
Sep 22, 2010 3.609 3.649 3.471 3.529 111,521 -0.20(-5.28%)
Sep 21, 2010 3.952 3.952 3.649 3.725 115,727 -0.24(-6.07%)
Sep 20, 2010 3.788 3.966 3.788 3.966 67,701 +0.19(+5.08%)
Sep 17, 2010 3.716 3.837 3.707 3.774 89,732 +0.04(+0.95%)
Sep 15, 2010 3.796 3.850 3.721 3.739 55,515 -0.06(-1.53%)
Sep 14, 2010 3.828 3.917 3.770 3.796 79,371 -0.06(-1.50%)
Sep 13, 2010 3.698 3.859 3.689 3.854 90,706 +0.21(+5.75%)
Sep 10, 2010 3.689 3.689 3.640 3.645 17,430 +0.00(+0.00%)
Sep 09, 2010 3.698 3.698 3.589 3.645 20,375 -0.03(-0.85%)
Sep 08, 2010 3.623 3.689 3.614 3.676 37,442 +0.07(+1.98%)
Sep 07, 2010 3.667 3.667 3.596 3.605 45,467 -0.09(-2.41%)
Sep 03, 2010 3.618 3.694 3.556 3.694 55,138 +0.12(+3.24%)
Sep 02, 2010 3.654 3.654 3.547 3.578 35,074 -0.08(-2.31%)
Sep 01, 2010 3.672 3.672 3.600 3.663 81,244 +0.03(+0.86%)
Aug 31, 2010 3.725 3.725 3.632 3.632 64,236 -0.09(-2.51%)
Aug 30, 2010 3.810 3.810 3.721 3.725 72,959 -0.08(-2.11%)
Aug 27, 2010 3.609 3.805 3.605 3.805 75,513 +0.23(+6.48%)
Aug 26, 2010 3.734 3.734 3.569 3.574 73,230 -0.17(-4.52%)
Aug 25, 2010 3.600 3.756 3.589 3.743 67,184 +0.15(+4.09%)
Aug 24, 2010 3.676 3.739 3.565 3.596 74,786 -0.09(-2.42%)
Aug 23, 2010 3.908 3.935 3.685 3.685 101,900 -0.11(-2.93%)
Aug 20, 2010 3.877 3.912 3.783 3.796 72,001 -0.09(-2.29%)
Aug 19, 2010 4.077 4.082 3.832 3.886 95,547 -0.20(-4.91%)
Aug 18, 2010 4.175 4.180 4.068 4.086 39,567 -0.09(-2.13%)
Aug 17, 2010 4.215 4.229 4.153 4.175 82,809 -0.00(-0.11%)
Aug 16, 2010 4.099 4.269 4.095 4.180 165,126 +0.06(+1.52%)
Aug 13, 2010 4.104 4.197 4.095 4.117 631,545 -0.00(-0.11%)
Aug 12, 2010 4.082 4.144 4.082 4.122 96,281 +0.00(+0.00%)
Aug 11, 2010 4.175 4.189 4.099 4.122 230,680 -0.05(-1.28%)
Aug 10, 2010 4.211 4.227 4.175 4.175 33,869 -0.06(-1.47%)
Aug 09, 2010 4.193 4.255 4.193 4.238 43,156 +0.04(+1.06%)
Aug 06, 2010 4.215 4.273 4.138 4.193 92,973 +0.00(+0.00%)
Aug 05, 2010 4.010 4.233 4.010 4.193 252,666 +0.17(+4.32%)
Aug 04, 2010 4.037 4.073 4.010 4.019 68,156 -0.01(-0.22%)
Aug 03, 2010 4.037 4.091 4.010 4.028 34,527 -0.01(-0.22%)
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.