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 30, 2015 3.986 3.986 3.912 3.949 13,243 -0.00(-0.12%)
Oct 29, 2015 4.041 4.064 3.954 3.954 61,365 -0.05(-1.26%)
Oct 28, 2015 3.898 4.022 3.898 4.004 34,184 +0.14(+3.69%)
Oct 27, 2015 3.917 3.917 3.825 3.862 16,803 +0.01(+0.36%)
Oct 26, 2015 3.889 3.889 3.825 3.848 15,830 +0.02(+0.60%)
Oct 23, 2015 3.857 3.871 3.807 3.825 22,126 -0.03(-0.83%)
Oct 22, 2015 3.940 3.940 3.857 3.857 10,159 -0.01(-0.36%)
Oct 21, 2015 3.825 3.903 3.825 3.871 12,694 +0.01(+0.24%)
Oct 20, 2015 3.797 3.889 3.797 3.862 18,689 +0.01(+0.24%)
Oct 19, 2015 3.853 3.886 3.834 3.853 17,622 -0.02(-0.59%)
Oct 16, 2015 3.903 3.903 3.866 3.876 17,846 -0.03(-0.71%)
Oct 15, 2015 3.880 3.944 3.871 3.903 300,925 +0.03(+0.83%)
Oct 14, 2015 3.866 3.954 3.853 3.871 12,798 -0.00(-0.12%)
Oct 13, 2015 3.981 3.981 3.843 3.876 25,549 -0.07(-1.86%)
Oct 12, 2015 3.949 3.958 3.949 3.949 9,965 +0.01(+0.23%)
Oct 09, 2015 4.055 4.055 3.848 3.940 1,316,096 -0.03(-0.81%)
Oct 08, 2015 3.959 4.004 3.958 3.972 27,054 +0.00(+0.12%)
Oct 07, 2015 3.972 4.041 3.963 3.967 37,706 -0.01(-0.23%)
Oct 06, 2015 4.018 4.022 3.954 3.977 20,140 -0.03(-0.69%)
Oct 05, 2015 3.958 4.013 3.958 4.004 14,930 +0.03(+0.81%)
Oct 02, 2015 3.986 3.999 3.926 3.972 17,465 +0.01(+0.23%)
Oct 01, 2015 3.967 3.977 3.921 3.963 15,788 +0.05(+1.17%)
Sep 30, 2015 3.949 3.958 3.903 3.917 24,234 -0.01(-0.23%)
Sep 29, 2015 3.990 3.990 3.894 3.926 19,009 +0.00(+0.06%)
Sep 28, 2015 3.972 3.977 3.921 3.924 172,791 -0.03(-0.87%)
Sep 25, 2015 3.940 3.986 3.931 3.958 17,444 +0.01(+0.23%)
Sep 24, 2015 3.967 3.999 3.931 3.949 22,557 -0.02(-0.46%)
Sep 23, 2015 3.972 4.009 3.931 3.967 45,012 -0.02(-0.58%)
Sep 22, 2015 4.032 4.032 3.958 3.990 29,885 -0.01(-0.23%)
Sep 21, 2015 4.055 4.055 3.931 3.999 129,118 -0.06(-1.58%)
Sep 18, 2015 3.954 4.064 3.903 4.064 61,957 +0.09(+2.31%)
Sep 17, 2015 4.036 4.036 3.949 3.972 29,258 +0.01(+0.35%)
Sep 16, 2015 3.977 4.022 3.954 3.958 119,941 -0.04(-0.92%)
Sep 15, 2015 4.036 4.036 3.987 3.995 8,968 +0.00(+0.00%)
Sep 14, 2015 4.041 4.041 3.963 3.995 26,331 -0.01(-0.23%)
Sep 11, 2015 4.032 4.032 3.963 4.004 30,684 +0.02(+0.58%)
Sep 10, 2015 3.986 4.036 3.981 3.981 10,845 -0.00(-0.12%)
Sep 09, 2015 4.004 4.064 3.972 3.986 16,052 -0.01(-0.23%)
Sep 08, 2015 3.981 4.059 3.853 3.995 22,082 -0.02(-0.46%)
Sep 04, 2015 4.036 4.013 4.013 4.013 6,533 -0.03(-0.68%)
Sep 03, 2015 4.078 4.078 4.036 4.041 29,883 -0.04(-1.01%)
Sep 02, 2015 4.087 4.087 4.055 4.082 14,667 +0.00(+0.11%)
Sep 01, 2015 4.087 4.087 4.059 4.078 31,508 +0.00(+0.11%)
Aug 31, 2015 4.087 4.087 4.070 4.073 11,653 -0.01(-0.34%)
Aug 28, 2015 4.110 4.110 4.064 4.087 20,804 +0.00(+0.00%)
Aug 27, 2015 4.087 4.091 4.068 4.087 27,659 +0.00(+0.11%)
Aug 26, 2015 4.078 4.133 4.041 4.082 36,845 +0.00(+0.11%)
Aug 25, 2015 4.114 4.119 4.078 4.078 20,802 +0.00(+0.00%)
Aug 24, 2015 4.018 4.119 4.018 4.078 30,774 -0.03(-0.67%)
Aug 21, 2015 4.114 4.119 4.078 4.105 11,296 -0.02(-0.56%)
Aug 20, 2015 4.146 4.146 4.101 4.128 61,151 -0.01(-0.33%)
Aug 19, 2015 4.133 4.156 4.128 4.142 28,733 -0.00(-0.11%)
Aug 18, 2015 4.156 4.202 4.146 4.146 8,586 -0.03(-0.66%)
Aug 17, 2015 4.165 4.247 4.137 4.174 43,096 +0.05(+1.11%)
Aug 14, 2015 4.192 4.307 4.101 4.128 30,345 -0.06(-1.32%)
Aug 13, 2015 4.018 4.202 4.018 4.183 77,476 +0.18(+4.59%)
Aug 12, 2015 3.903 3.999 3.898 3.999 107,802 +0.11(+2.83%)
Aug 11, 2015 3.857 3.903 3.843 3.889 144,436 +0.04(+0.95%)
Aug 10, 2015 3.827 3.857 3.827 3.853 95,491 +0.00(+0.00%)
Aug 07, 2015 3.857 3.857 3.830 3.853 127,881 +0.02(+0.60%)
Aug 06, 2015 3.834 3.857 3.811 3.830 24,047 -0.00(-0.12%)
Aug 05, 2015 3.857 3.857 3.827 3.834 80,360 +0.00(+0.12%)
Aug 04, 2015 3.853 3.857 3.811 3.830 40,487 -0.02(-0.48%)
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.