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 (%)
May 28, 2010 3.957 4.086 3.917 3.979 112,706 +0.02(+0.56%)
May 27, 2010 3.952 4.072 3.779 3.957 133,415 +0.09(+2.42%)
May 26, 2010 4.001 4.046 3.841 3.863 99,431 -0.05(-1.25%)
May 25, 2010 4.001 4.001 3.797 3.912 92,341 -0.09(-2.33%)
May 24, 2010 3.779 4.081 3.775 4.006 140,367 +0.23(+6.00%)
May 21, 2010 3.481 3.779 3.441 3.779 173,645 +0.18(+4.94%)
May 20, 2010 3.588 3.775 3.437 3.601 227,963 -0.17(-4.48%)
May 19, 2010 3.935 3.935 3.681 3.770 79,399 -0.16(-3.96%)
May 18, 2010 3.935 4.090 3.877 3.926 166,049 -0.02(-0.45%)
May 17, 2010 3.806 3.984 3.779 3.944 129,823 +0.19(+4.97%)
May 14, 2010 3.779 3.801 3.672 3.757 85,465 -0.03(-0.82%)
May 13, 2010 3.823 3.961 3.775 3.788 59,328 -0.04(-1.05%)
May 12, 2010 3.779 3.868 3.703 3.828 95,247 +0.18(+5.00%)
May 11, 2010 3.632 3.801 3.566 3.646 92,222 +0.07(+1.86%)
May 10, 2010 3.641 3.788 3.519 3.579 115,223 +0.12(+3.34%)
May 07, 2010 3.521 3.526 3.446 3.463 45,064 -0.05(-1.52%)
May 06, 2010 3.877 3.877 3.490 3.517 122,852 +0.00(+0.00%)
May 05, 2010 3.534 3.815 3.481 3.517 184,945 +0.04(+1.15%)
May 04, 2010 3.508 3.512 3.468 3.477 126,183 +0.03(+0.77%)
May 03, 2010 3.490 3.521 3.419 3.450 214,123 +0.01(+0.39%)
Apr 30, 2010 3.463 3.477 3.414 3.437 58,710 -0.02(-0.51%)
Apr 29, 2010 3.423 3.468 3.406 3.454 273,200 +0.03(+0.78%)
Apr 28, 2010 3.459 3.459 3.348 3.428 44,985 -0.02(-0.64%)
Apr 27, 2010 3.428 3.517 3.428 3.450 97,750 +0.07(+2.11%)
Apr 26, 2010 3.446 3.530 3.334 3.379 157,036 +0.01(+0.26%)
Apr 23, 2010 3.334 3.410 3.312 3.370 65,192 +0.06(+1.75%)
Apr 22, 2010 3.277 3.334 3.250 3.312 88,580 +0.02(+0.54%)
Apr 21, 2010 3.339 3.361 3.281 3.294 78,085 -0.04(-1.07%)
Apr 20, 2010 3.312 3.343 3.254 3.330 44,872 +0.04(+1.08%)
Apr 19, 2010 3.286 3.294 3.205 3.294 24,359 +0.03(+0.95%)
Apr 16, 2010 3.286 3.307 3.139 3.263 68,139 -0.05(-1.48%)
Apr 15, 2010 3.303 3.330 3.290 3.312 25,225 -0.02(-0.53%)
Apr 14, 2010 3.370 3.370 3.312 3.330 92,919 -0.00(-0.13%)
Apr 13, 2010 3.379 3.379 3.334 3.334 62,392 -0.04(-1.32%)
Apr 12, 2010 3.352 3.379 3.326 3.379 35,556 +0.05(+1.60%)
Apr 09, 2010 3.403 3.410 3.314 3.326 54,713 +0.01(+0.27%)
Apr 08, 2010 3.312 3.379 3.254 3.317 56,953 +0.00(+0.13%)
Apr 07, 2010 3.317 3.357 3.277 3.312 52,347 -0.01(-0.40%)
Apr 06, 2010 3.383 3.383 3.317 3.326 40,228 -0.05(-1.45%)
Apr 05, 2010 3.357 3.374 3.237 3.374 217,974 +0.02(+0.66%)
Apr 01, 2010 3.161 3.352 3.352 3.352 188,038 +0.22(+7.10%)
Mar 31, 2010 3.263 3.308 3.117 3.130 37,058 -0.10(-3.16%)
Mar 30, 2010 3.303 3.312 3.191 3.232 26,392 -0.02(-0.55%)
Mar 29, 2010 3.357 3.357 3.250 3.250 70,737 -0.09(-2.66%)
Mar 26, 2010 3.410 3.410 3.254 3.339 103,733 +0.10(+3.02%)
Mar 25, 2010 3.157 3.374 3.134 3.241 100,456 +0.09(+2.78%)
Mar 24, 2010 3.108 3.197 3.108 3.153 19,514 +0.06(+1.90%)
Mar 23, 2010 3.125 3.165 3.081 3.095 90,840 -0.03(-0.98%)
Mar 22, 2010 3.148 3.196 3.108 3.125 27,761 +0.00(+0.14%)
Mar 19, 2010 3.196 3.258 3.099 3.121 187,403 -0.12(-3.83%)
Mar 18, 2010 3.236 3.248 3.210 3.245 31,485 +0.02(+0.55%)
Mar 17, 2010 3.347 3.365 3.192 3.227 137,373 -0.08(-2.41%)
Mar 16, 2010 3.369 3.396 3.289 3.307 59,009 -0.06(-1.71%)
Mar 15, 2010 3.373 3.524 3.360 3.365 43,350 -0.08(-2.44%)
Mar 12, 2010 3.281 3.449 3.236 3.449 68,569 +0.17(+5.28%)
Mar 11, 2010 3.329 3.374 3.258 3.276 74,326 -0.07(-2.12%)
Mar 10, 2010 3.555 3.591 3.325 3.347 235,452 +0.09(+2.72%)
Mar 09, 2010 3.294 3.369 3.210 3.258 96,581 -0.08(-2.52%)
Mar 08, 2010 3.298 3.467 3.281 3.343 192,442 +0.13(+4.14%)
Mar 05, 2010 3.041 3.289 2.984 3.210 166,986 +0.14(+4.62%)
Mar 04, 2010 3.063 3.174 2.997 3.068 63,620 -0.01(-0.43%)
Mar 03, 2010 3.077 3.134 3.015 3.081 18,575 -0.04(-1.14%)
Mar 02, 2010 3.148 3.170 3.072 3.117 54,029 -0.05(-1.68%)
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.