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 (%)
Mar 31, 2003 3.646 3.846 3.646 3.815 24,813 +0.11(+2.87%)
Mar 28, 2003 3.436 3.724 3.436 3.708 68,122 +0.16(+4.56%)
Mar 27, 2003 3.524 3.547 3.500 3.547 8,571 +0.11(+3.16%)
Mar 26, 2003 3.469 3.484 3.427 3.438 383,473 -0.02(-0.51%)
Mar 25, 2003 3.442 3.462 3.422 3.456 10,144 +0.00(+0.06%)
Mar 24, 2003 3.414 3.453 3.402 3.453 12,406 +0.02(+0.58%)
Mar 21, 2003 3.445 3.445 3.391 3.433 6,992 +0.02(+0.58%)
Mar 20, 2003 3.425 3.445 3.414 3.414 4,737 -0.06(-1.79%)
Mar 19, 2003 3.469 3.507 3.382 3.476 13,753 -0.07(-2.00%)
Mar 18, 2003 3.547 3.551 3.524 3.547 13,083 +0.03(+0.76%)
Mar 17, 2003 3.387 3.547 3.387 3.520 16,466 +0.05(+1.34%)
Mar 14, 2003 3.378 3.473 3.358 3.473 26,166 +0.15(+4.46%)
Mar 13, 2003 3.347 3.347 3.325 3.325 5,864 -0.01(-0.26%)
Mar 12, 2003 3.305 3.338 3.303 3.334 10,601 +0.01(+0.40%)
Mar 11, 2003 3.345 3.345 3.303 3.320 9,699 -0.03(-0.79%)
Mar 10, 2003 3.369 3.369 3.303 3.347 48,949 -0.04(-1.05%)
Mar 07, 2003 3.513 3.513 3.265 3.382 30,001 -0.12(-3.42%)
Mar 06, 2003 3.544 3.547 3.469 3.502 25,038 -0.04(-1.19%)
Mar 05, 2003 3.547 3.547 3.502 3.544 12,180 +0.00(+0.00%)
Mar 04, 2003 3.547 3.547 3.480 3.544 11,729 +0.00(+0.06%)
Mar 03, 2003 3.542 3.547 3.524 3.542 30,677 +0.00(+0.00%)
Feb 28, 2003 3.535 3.547 3.511 3.542 48,723 +0.04(+1.14%)
Feb 27, 2003 3.487 3.502 3.460 3.502 9,248 +0.02(+0.64%)
Feb 26, 2003 3.402 3.502 3.358 3.480 29,550 +0.10(+2.81%)
Feb 25, 2003 3.143 3.469 3.143 3.385 92,033 +0.25(+7.92%)
Feb 24, 2003 3.143 3.143 3.081 3.136 27,294 +0.01(+0.22%)
Feb 21, 2003 3.136 3.136 3.072 3.130 13,308 -0.03(-0.92%)
Feb 20, 2003 3.134 3.159 3.134 3.159 2,706 -0.01(-0.35%)
Feb 19, 2003 3.136 3.170 3.114 3.170 22,106 +0.06(+1.78%)
Feb 18, 2003 3.148 3.170 3.105 3.114 25,264 +0.04(+1.44%)
Feb 14, 2003 3.070 3.143 3.046 3.070 61,355 +0.02(+0.73%)
Feb 13, 2003 3.245 3.245 2.848 3.048 77,371 -0.22(-6.79%)
Feb 12, 2003 3.265 3.307 3.243 3.269 11,504 +0.00(+0.14%)
Feb 11, 2003 3.285 3.285 3.236 3.265 13,534 -0.01(-0.20%)
Feb 10, 2003 3.314 3.314 3.272 3.272 7,895 -0.01(-0.27%)
Feb 07, 2003 3.309 3.309 3.281 3.281 1,353 +0.00(+0.00%)
Feb 06, 2003 3.245 3.433 3.245 3.281 31,354 +0.04(+1.16%)
Feb 05, 2003 3.201 3.245 3.103 3.243 15,564 +0.04(+1.25%)
Feb 04, 2003 3.023 3.214 3.023 3.203 19,399 +0.20(+6.72%)
Feb 03, 2003 2.997 3.001 2.995 3.001 2,255 -0.04(-1.17%)
Jan 31, 2003 3.037 3.081 2.968 3.037 20,301 +0.00(+0.00%)
Jan 30, 2003 3.070 3.057 3.026 3.037 3,609 -0.03(-1.08%)
Jan 29, 2003 2.979 3.074 2.970 3.070 14,887 +0.09(+3.05%)
Jan 28, 2003 2.935 2.979 2.935 2.979 7,443 +0.03(+0.98%)
Jan 27, 2003 2.926 2.950 2.924 2.950 23,685 -0.01(-0.31%)
Jan 24, 2003 2.868 2.959 2.868 2.959 6,992 +0.07(+2.38%)
Jan 23, 2003 2.915 2.915 2.890 2.890 3,158 +0.02(+0.77%)
Jan 22, 2003 2.839 2.937 2.833 2.868 25,038 +0.06(+2.29%)
Jan 21, 2003 2.760 2.804 2.760 2.804 18,722 +0.01(+0.48%)
Jan 17, 2003 2.806 2.806 2.788 2.791 3,383 -0.04(-1.26%)
Jan 16, 2003 2.848 2.848 2.826 2.826 6,541 -0.02(-0.86%)
Jan 15, 2003 2.893 2.893 2.851 2.851 1,353 -0.03(-1.00%)
Jan 14, 2003 2.879 2.882 2.879 2.879 11,955 -0.00(-0.01%)
Jan 13, 2003 2.824 2.888 2.824 2.880 9,925 +0.06(+2.05%)
Jan 10, 2003 2.757 2.824 2.757 2.822 9,925 +0.06(+2.25%)
Jan 09, 2003 2.735 2.762 2.735 2.760 17,143 +0.03(+1.05%)
Jan 08, 2003 2.671 2.731 2.671 2.731 16,692 +0.08(+3.02%)
Jan 07, 2003 2.636 2.669 2.602 2.651 18,045 +0.06(+2.13%)
Jan 06, 2003 2.438 2.596 2.438 2.596 15,564 +0.17(+6.94%)
Jan 03, 2003 2.347 2.427 2.345 2.427 15,113 +0.08(+3.50%)
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.