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, 2012 4.271 4.275 4.248 4.271 13,419 +0.01(+0.32%)
Oct 26, 2012 4.266 4.257 4.257 4.257 15,593 -0.02(-0.53%)
Oct 25, 2012 4.275 4.280 4.212 4.280 17,368 +0.03(+0.75%)
Oct 24, 2012 4.230 4.257 4.207 4.248 23,223 +0.04(+0.97%)
Oct 23, 2012 4.216 4.253 4.152 4.207 31,918 +0.02(+0.43%)
Oct 19, 2012 4.193 4.239 4.143 4.189 119,626 -0.02(-0.43%)
Oct 18, 2012 4.221 4.244 4.207 4.207 19,441 -0.04(-0.96%)
Oct 17, 2012 4.244 4.248 4.244 4.248 14,192 -0.00(-0.11%)
Oct 16, 2012 4.225 4.266 4.216 4.253 16,555 +0.05(+1.08%)
Oct 15, 2012 4.193 4.244 4.180 4.207 43,022 +0.00(+0.11%)
Oct 12, 2012 4.216 4.275 4.193 4.203 21,455 -0.01(-0.32%)
Oct 11, 2012 4.307 4.307 4.184 4.216 26,355 -0.07(-1.70%)
Oct 10, 2012 4.266 4.353 4.248 4.289 26,370 +0.04(+0.86%)
Oct 09, 2012 4.385 4.435 4.203 4.253 50,162 -0.12(-2.71%)
Oct 08, 2012 4.658 4.703 4.371 4.371 36,866 -0.28(-6.07%)
Oct 05, 2012 4.703 4.735 4.621 4.653 68,310 -0.03(-0.58%)
Oct 04, 2012 4.608 4.776 4.590 4.681 87,613 +0.07(+1.58%)
Oct 03, 2012 4.366 4.626 4.326 4.608 203,825 +0.23(+5.31%)
Oct 02, 2012 4.398 4.403 4.289 4.376 88,239 -0.02(-0.41%)
Oct 01, 2012 4.298 4.394 4.294 4.394 17,471 +0.12(+2.77%)
Sep 28, 2012 4.307 4.344 4.239 4.275 25,268 -0.06(-1.37%)
Sep 27, 2012 4.339 4.357 4.289 4.335 27,567 +0.02(+0.42%)
Sep 26, 2012 4.262 4.394 4.262 4.316 25,456 +0.05(+1.07%)
Sep 25, 2012 4.385 4.398 4.271 4.271 74,236 -0.11(-2.60%)
Sep 24, 2012 4.312 4.389 4.303 4.385 64,919 +0.08(+1.80%)
Sep 21, 2012 4.348 4.385 4.216 4.307 85,077 -0.01(-0.32%)
Sep 20, 2012 4.298 4.344 4.275 4.321 45,656 +0.03(+0.64%)
Sep 19, 2012 4.298 4.339 4.280 4.294 40,009 +0.01(+0.32%)
Sep 18, 2012 4.335 4.339 4.271 4.280 66,167 -0.04(-0.95%)
Sep 17, 2012 4.335 4.339 4.294 4.321 25,975 -0.00(-0.10%)
Sep 14, 2012 4.316 4.335 4.285 4.325 43,653 +0.02(+0.42%)
Sep 13, 2012 4.275 4.312 4.135 4.307 114,398 +0.02(+0.53%)
Sep 12, 2012 4.285 4.335 4.244 4.285 19,038 +0.02(+0.53%)
Sep 11, 2012 4.303 4.303 4.244 4.262 22,266 -0.02(-0.53%)
Sep 10, 2012 4.248 4.335 4.248 4.285 25,726 +0.02(+0.53%)
Sep 07, 2012 4.312 4.325 4.262 4.262 17,592 -0.02(-0.53%)
Sep 06, 2012 4.339 4.339 4.230 4.285 48,271 -0.03(-0.74%)
Sep 05, 2012 4.339 4.352 4.244 4.316 52,785 +0.00(+0.00%)
Sep 04, 2012 4.248 4.353 4.248 4.316 40,389 -0.01(-0.21%)
Aug 31, 2012 4.148 4.325 4.148 4.325 213,742 +0.21(+5.08%)
Aug 30, 2012 4.085 4.175 4.044 4.116 31,598 +0.03(+0.67%)
Aug 29, 2012 4.130 4.166 4.071 4.089 43,988 -0.10(-2.39%)
Aug 27, 2012 4.266 4.275 4.139 4.189 55,987 -0.09(-2.12%)
Aug 24, 2012 4.157 4.285 4.157 4.280 23,252 +0.10(+2.50%)
Aug 23, 2012 4.235 4.235 4.112 4.175 21,899 -0.07(-1.71%)
Aug 22, 2012 4.348 4.348 4.230 4.248 11,092 -0.10(-2.20%)
Aug 21, 2012 4.321 4.353 4.285 4.344 36,595 +0.01(+0.31%)
Aug 20, 2012 3.712 4.375 4.107 4.330 80,748 -0.15(-3.35%)
Aug 17, 2012 4.371 4.566 4.225 4.480 92,540 +0.10(+2.18%)
Aug 16, 2012 4.266 4.471 4.194 4.384 97,708 +0.10(+2.33%)
Aug 15, 2012 4.285 4.294 4.244 4.285 34,755 +0.01(+0.32%)
Aug 14, 2012 4.325 4.325 4.225 4.271 39,969 -0.05(-1.05%)
Aug 13, 2012 4.294 4.321 4.271 4.316 27,896 +0.00(+0.00%)
Aug 10, 2012 4.303 4.325 4.289 4.316 31,477 +0.04(+0.85%)
Aug 09, 2012 4.282 4.298 4.255 4.280 17,336 -0.01(-0.32%)
Aug 08, 2012 4.203 4.303 4.203 4.294 48,513 +0.08(+1.83%)
Aug 07, 2012 4.185 4.235 3.989 4.216 65,200 +0.05(+1.20%)
Aug 06, 2012 4.166 4.221 4.116 4.166 75,791 +0.00(+0.00%)
Aug 03, 2012 4.189 4.235 4.121 4.166 73,159 +0.01(+0.22%)
Aug 02, 2012 4.139 4.230 4.126 4.157 56,247 +0.02(+0.44%)
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.