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 (%)
Apr 29, 2016 4.578 4.647 4.573 4.596 75,494 +0.01(+0.30%)
Apr 28, 2016 4.592 4.596 4.583 4.583 30,924 -0.01(-0.20%)
Apr 27, 2016 4.592 4.592 4.573 4.592 46,343 +0.01(+0.20%)
Apr 26, 2016 4.592 4.592 4.583 4.583 6,796 -0.00(-0.10%)
Apr 25, 2016 4.578 4.592 4.578 4.587 60,544 -0.00(-0.10%)
Apr 22, 2016 4.592 4.596 4.583 4.592 40,898 -0.00(-0.01%)
Apr 21, 2016 4.587 4.596 4.583 4.592 7,816 +0.01(+0.11%)
Apr 20, 2016 4.615 4.615 4.587 4.587 67,951 -0.00(-0.10%)
Apr 19, 2016 4.596 4.596 4.583 4.592 41,386 +0.00(+0.00%)
Apr 18, 2016 4.573 4.601 4.573 4.592 56,731 +0.00(+0.10%)
Apr 15, 2016 4.596 4.661 4.573 4.587 148,613 -0.01(-0.20%)
Apr 14, 2016 4.583 4.601 4.583 4.596 20,793 +0.00(+0.10%)
Apr 13, 2016 4.596 4.596 4.583 4.592 43,289 -0.00(-0.10%)
Apr 12, 2016 4.596 4.629 4.585 4.596 191,886 -0.01(-0.20%)
Apr 11, 2016 4.596 4.605 4.546 4.605 107,074 +0.01(+0.30%)
Apr 08, 2016 4.596 4.596 4.573 4.592 5,148 +0.02(+0.40%)
Apr 07, 2016 4.573 4.596 4.562 4.573 12,487 -0.02(-0.40%)
Apr 06, 2016 4.596 4.606 4.573 4.592 53,168 -0.00(-0.10%)
Apr 05, 2016 4.566 4.606 4.539 4.596 7,201 -0.02(-0.40%)
Apr 04, 2016 4.615 4.615 4.592 4.615 26,662 -0.03(-0.59%)
Apr 01, 2016 4.367 4.707 4.326 4.642 215,769 +0.55(+13.47%)
Mar 31, 2016 4.105 4.133 4.091 4.091 12,698 -0.02(-0.45%)
Mar 30, 2016 4.114 4.119 4.110 4.110 2,328 +0.02(+0.56%)
Mar 29, 2016 4.133 4.133 4.078 4.087 14,501 -0.02(-0.45%)
Mar 28, 2016 4.119 4.165 4.105 4.105 5,115 -0.01(-0.22%)
Mar 24, 2016 4.105 4.114 4.114 4.114 33,320 -0.02(-0.55%)
Mar 23, 2016 4.133 4.142 4.123 4.137 22,132 -0.00(-0.11%)
Mar 22, 2016 4.202 4.202 4.142 4.142 43,235 -0.04(-0.88%)
Mar 21, 2016 4.165 4.247 4.133 4.179 25,832 +0.05(+1.11%)
Mar 18, 2016 4.160 4.202 4.133 4.133 61,857 -0.03(-0.72%)
Mar 17, 2016 4.215 4.220 4.142 4.162 58,998 +0.01(+0.34%)
Mar 16, 2016 4.192 4.192 4.145 4.148 31,329 -0.02(-0.50%)
Mar 15, 2016 4.013 4.188 4.013 4.169 183,238 +0.29(+7.58%)
Mar 14, 2016 3.857 3.940 3.726 3.876 40,959 +0.08(+2.06%)
Mar 11, 2016 3.770 3.807 3.586 3.797 22,145 +0.11(+2.86%)
Mar 10, 2016 3.701 3.871 3.692 3.692 19,684 +0.00(+0.12%)
Mar 09, 2016 3.729 3.811 3.687 3.687 9,151 -0.02(-0.50%)
Mar 08, 2016 3.536 3.816 3.467 3.706 28,361 -0.18(-4.72%)
Mar 07, 2016 3.669 3.995 3.669 3.889 28,576 +0.20(+5.35%)
Mar 04, 2016 3.673 3.752 3.673 3.692 13,012 -0.01(-0.25%)
Mar 03, 2016 3.664 3.784 3.664 3.701 29,731 +0.27(+7.75%)
Mar 02, 2016 3.133 3.527 3.133 3.435 18,689 +0.01(+0.40%)
Mar 01, 2016 3.347 3.444 3.347 3.421 77,184 +0.11(+3.19%)
Feb 29, 2016 3.219 3.343 3.214 3.315 99,315 +0.03(+0.98%)
Feb 26, 2016 3.324 3.352 3.283 3.283 29,362 -0.04(-1.24%)
Feb 25, 2016 3.306 3.324 3.214 3.324 748,029 +0.00(+0.14%)
Feb 24, 2016 3.352 3.352 3.274 3.320 19,373 -0.05(-1.36%)
Feb 22, 2016 3.366 3.366 3.366 3.366 65 +0.02(+0.55%)
Feb 19, 2016 3.306 3.398 3.306 3.347 8,288 -0.02(-0.55%)
Feb 18, 2016 3.444 3.453 3.256 3.366 31,736 +0.01(+0.27%)
Feb 17, 2016 3.467 3.467 3.329 3.357 18,735 -0.11(-3.31%)
Feb 16, 2016 3.398 3.582 3.393 3.471 11,152 +0.01(+0.40%)
Feb 12, 2016 3.393 3.458 3.458 3.458 26,568 +0.06(+1.89%)
Feb 11, 2016 3.423 3.485 3.375 3.393 24,750 -0.03(-0.94%)
Feb 10, 2016 3.403 3.605 3.315 3.426 30,652 +0.10(+2.90%)
Feb 09, 2016 3.246 3.352 3.246 3.329 28,038 +0.00(+0.00%)
Feb 08, 2016 3.274 3.370 3.178 3.329 24,513 +0.04(+1.26%)
Feb 05, 2016 3.205 3.673 3.205 3.288 128,240 -0.03(-0.83%)
Feb 04, 2016 3.320 3.366 3.311 3.315 636,549 -0.00(-0.14%)
Feb 03, 2016 3.393 3.412 3.297 3.320 10,115 -0.03(-0.82%)
Feb 02, 2016 3.343 3.435 3.159 3.347 39,639 -0.06(-1.88%)
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.