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 (%)
Dec 30, 2016 4.500 4.500 4.500 0 -0.11(-2.49%)
Dec 29, 2016 4.408 4.707 4.362 4.615 34,598 +0.25(+5.79%)
Dec 28, 2016 4.546 4.684 4.362 4.362 4,695 -0.14(-3.06%)
Dec 27, 2016 4.569 4.569 4.408 4.500 13,184 -0.02(-0.51%)
Dec 23, 2016 4.523 4.523 4.523 0 +0.02(+0.51%)
Dec 22, 2016 4.477 4.500 4.477 4.500 10,335 -0.05(-1.01%)
Dec 21, 2016 4.477 4.546 4.477 4.546 3,719 -0.02(-0.48%)
Dec 20, 2016 4.568 4.568 4.568 4.568 938 +0.09(+2.03%)
Dec 19, 2016 4.477 4.500 4.431 4.477 13,521 +0.02(+0.52%)
Dec 16, 2016 4.454 4.500 4.362 4.454 27,601 +0.05(+1.04%)
Dec 15, 2016 4.316 4.477 4.293 4.408 7,672 +0.11(+2.67%)
Dec 14, 2016 4.202 4.534 4.202 4.293 12,082 +0.14(+3.32%)
Dec 13, 2016 4.362 4.477 4.156 4.156 5,357 -0.27(-6.08%)
Dec 12, 2016 4.270 4.523 4.202 4.425 10,009 +0.09(+1.97%)
Dec 08, 2016 4.339 4.339 4.339 0 -0.05(-1.05%)
Dec 07, 2016 4.339 4.684 4.316 4.385 12,101 +0.02(+0.53%)
Dec 06, 2016 4.202 4.661 4.156 4.362 13,064 +0.02(+0.53%)
Dec 05, 2016 4.454 4.454 4.133 4.339 7,332 -0.11(-2.58%)
Dec 02, 2016 4.156 4.454 4.105 4.454 11,786 +0.37(+8.99%)
Dec 01, 2016 4.087 4.110 4.087 4.087 6,126 -0.02(-0.56%)
Nov 30, 2016 4.156 4.156 4.041 4.110 14,872 -0.05(-1.11%)
Nov 29, 2016 4.018 4.197 3.995 4.156 30,900 +0.11(+2.84%)
Nov 28, 2016 4.087 4.087 3.995 4.041 5,879 -0.02(-0.56%)
Nov 25, 2016 4.041 4.064 4.041 4.064 8,035 +0.05(+1.14%)
Nov 23, 2016 4.018 4.018 4.018 0 -0.09(-2.23%)
Nov 22, 2016 4.109 4.109 4.064 4.109 33,990 -0.00(-0.01%)
Nov 21, 2016 4.110 4.133 3.972 4.110 57,645 -0.07(-1.65%)
Nov 18, 2016 4.133 4.179 4.133 4.179 19,116 +0.05(+1.11%)
Nov 17, 2016 4.018 4.293 4.018 4.133 3,756 -0.07(-1.64%)
Nov 16, 2016 4.156 4.247 4.156 4.202 4,335 -0.05(-1.08%)
Nov 15, 2016 4.202 4.247 4.202 4.247 4,447 -0.10(-2.37%)
Nov 14, 2016 4.316 4.362 4.270 4.351 21,065 -0.03(-0.79%)
Nov 11, 2016 4.362 4.454 4.293 4.385 4,004 +0.14(+3.24%)
Nov 10, 2016 4.385 4.385 4.179 4.247 28,768 -0.14(-3.14%)
Nov 09, 2016 4.339 4.385 4.224 4.385 16,731 -0.02(-0.52%)
Nov 08, 2016 4.293 4.592 4.064 4.408 13,772 -0.11(-2.54%)
Nov 07, 2016 4.179 4.523 4.179 4.523 2,232 +0.16(+3.68%)
Nov 04, 2016 4.339 4.546 4.339 4.362 5,287 -0.02(-0.52%)
Nov 03, 2016 4.362 4.385 4.362 4.385 1,685 +0.00(+0.00%)
Nov 02, 2016 4.431 4.431 4.339 4.385 4,440 -0.07(-1.50%)
Nov 01, 2016 4.408 4.452 4.362 4.452 3,571 -0.12(-2.56%)
Oct 31, 2016 4.408 4.612 4.408 4.569 26,939 +0.00(+0.01%)
Oct 28, 2016 4.555 4.568 4.546 4.568 2,210 -0.02(-0.51%)
Oct 27, 2016 4.546 4.592 4.523 4.592 4,963 +0.00(+0.00%)
Oct 26, 2016 4.546 4.592 4.546 4.592 1,243 +0.05(+1.01%)
Oct 25, 2016 4.546 4.553 4.546 4.546 4,666 +0.02(+0.51%)
Oct 24, 2016 4.523 4.523 4.523 4.523 821 -0.02(-0.51%)
Oct 18, 2016 4.385 4.546 4.546 4.546 58 +0.07(+1.54%)
Oct 17, 2016 4.385 4.477 4.385 4.477 1,330 +0.02(+0.52%)
Oct 14, 2016 4.454 4.454 4.449 4.454 2,504 +0.08(+1.89%)
Oct 13, 2016 4.652 4.652 4.371 4.371 125,677 -0.35(-7.48%)
Oct 12, 2016 4.578 4.725 4.578 4.725 4,039 +0.13(+2.90%)
Oct 11, 2016 4.661 4.679 4.592 4.592 14,414 -0.04(-0.89%)
Oct 10, 2016 4.674 4.686 4.633 4.633 43,152 -0.02(-0.39%)
Oct 07, 2016 4.606 4.652 4.596 4.652 2,953 +0.04(+0.90%)
Oct 06, 2016 4.491 4.610 4.491 4.610 2,502 +0.06(+1.41%)
Oct 05, 2016 4.633 4.700 4.546 4.546 3,747 -0.26(-5.44%)
Oct 04, 2016 4.716 4.808 4.638 4.808 22,461 +0.10(+2.05%)
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.