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 (%)
Jun 30, 2014 3.807 3.834 3.784 3.788 22,995 -0.06(-1.55%)
Jun 27, 2014 3.811 3.848 3.761 3.848 42,144 +0.05(+1.33%)
Jun 26, 2014 3.807 3.866 3.797 3.797 26,470 -0.03(-0.84%)
Jun 25, 2014 3.834 3.857 3.816 3.830 101,549 -0.03(-0.71%)
Jun 24, 2014 3.862 3.866 3.820 3.857 45,546 -0.01(-0.24%)
Jun 23, 2014 3.898 3.898 3.843 3.866 28,308 +0.01(+0.24%)
Jun 20, 2014 3.857 3.857 3.825 3.857 81,797 +0.00(+0.12%)
Jun 19, 2014 3.873 3.880 3.830 3.853 46,055 -0.01(-0.36%)
Jun 18, 2014 3.940 3.940 3.857 3.866 57,221 -0.02(-0.59%)
Jun 17, 2014 3.857 3.940 3.834 3.889 17,084 +0.01(+0.24%)
Jun 16, 2014 3.940 3.940 3.846 3.880 58,427 +0.00(+0.00%)
Jun 13, 2014 3.885 3.912 3.871 3.880 65,026 +0.01(+0.24%)
Jun 12, 2014 3.921 3.971 3.839 3.871 113,163 -0.02(-0.47%)
Jun 11, 2014 3.898 3.898 3.862 3.889 60,043 -0.01(-0.24%)
Jun 10, 2014 3.848 3.921 3.848 3.898 201,076 +0.08(+2.17%)
Jun 06, 2014 3.862 3.862 3.811 3.816 8,330 +0.00(+0.00%)
Jun 05, 2014 3.811 3.866 3.793 3.816 12,659 +0.02(+0.48%)
Jun 04, 2014 3.797 3.862 3.788 3.797 7,045 +0.00(+0.12%)
Jun 03, 2014 3.811 3.811 3.788 3.793 56,683 -0.01(-0.36%)
Jun 02, 2014 3.866 3.866 3.784 3.807 25,865 -0.05(-1.19%)
May 30, 2014 3.797 3.866 3.788 3.853 3,048 +0.00(+0.00%)
May 29, 2014 3.834 3.853 3.770 3.853 31,359 +0.06(+1.45%)
May 28, 2014 3.825 3.853 3.770 3.797 13,018 +0.02(+0.61%)
May 27, 2014 3.752 3.774 3.752 3.774 2,966 +0.01(+0.24%)
May 23, 2014 3.770 3.765 3.765 3.765 9,582 +0.02(+0.49%)
May 22, 2014 3.701 3.774 3.701 3.747 9,492 -0.02(-0.61%)
May 21, 2014 3.715 3.770 3.715 3.770 7,321 +0.06(+1.48%)
May 20, 2014 3.724 3.768 3.688 3.715 15,588 -0.02(-0.49%)
May 19, 2014 3.719 3.738 3.719 3.733 6,134 +0.01(+0.37%)
May 16, 2014 3.728 3.733 3.688 3.719 13,103 +0.00(+0.12%)
May 15, 2014 3.701 3.752 3.701 3.715 86,965 -0.03(-0.80%)
May 14, 2014 3.774 3.774 3.726 3.745 46,138 -0.01(-0.31%)
May 13, 2014 3.857 3.857 3.747 3.756 100,626 -0.08(-2.04%)
May 12, 2014 3.820 3.843 3.820 3.834 18,831 +0.00(+0.00%)
May 09, 2014 3.853 3.853 3.816 3.834 20,728 +0.04(+0.97%)
May 08, 2014 3.797 3.807 3.788 3.797 13,016 +0.03(+0.85%)
May 07, 2014 3.770 3.816 3.752 3.765 19,101 +0.02(+0.49%)
May 06, 2014 3.742 3.752 3.742 3.747 6,387 +0.00(+0.07%)
May 05, 2014 3.756 3.756 3.742 3.744 13,271 -0.02(-0.56%)
May 02, 2014 3.747 3.774 3.742 3.765 8,556 +0.02(+0.49%)
May 01, 2014 3.779 3.784 3.742 3.747 18,661 -0.00(-0.12%)
Apr 30, 2014 3.710 3.765 3.702 3.752 11,398 +0.02(+0.49%)
Apr 29, 2014 3.719 3.756 3.719 3.733 21,549 -0.01(-0.25%)
Apr 28, 2014 3.747 3.770 3.719 3.742 31,022 -0.03(-0.77%)
Apr 25, 2014 3.784 3.797 3.770 3.771 8,741 -0.00(-0.08%)
Apr 24, 2014 3.779 3.824 3.752 3.774 14,983 -0.05(-1.20%)
Apr 23, 2014 3.820 3.834 3.784 3.820 18,408 +0.01(+0.24%)
Apr 22, 2014 3.811 3.811 3.756 3.811 122,192 +0.05(+1.22%)
Apr 21, 2014 3.779 3.797 3.761 3.765 13,421 -0.01(-0.36%)
Apr 17, 2014 3.797 3.779 3.779 3.779 4,137 -0.02(-0.60%)
Apr 16, 2014 3.788 3.811 3.775 3.802 9,695 +0.00(+0.12%)
Apr 15, 2014 3.811 3.811 3.779 3.797 4,947 -0.01(-0.36%)
Apr 14, 2014 3.839 3.839 3.788 3.811 2,637 -0.03(-0.72%)
Apr 11, 2014 3.807 3.853 3.788 3.839 4,242 -0.03(-0.71%)
Apr 10, 2014 3.811 3.866 3.802 3.866 15,490 +0.00(+0.00%)
Apr 09, 2014 3.866 3.874 3.839 3.866 8,033 -0.00(-0.12%)
Apr 08, 2014 3.830 3.871 3.811 3.871 26,830 +0.02(+0.48%)
Apr 07, 2014 3.830 3.857 3.830 3.853 14,789 +0.00(+0.12%)
Apr 04, 2014 3.834 3.848 3.834 3.848 13,066 +0.02(+0.48%)
Apr 03, 2014 3.830 3.830 3.774 3.830 17,435 +0.00(+0.00%)
Apr 02, 2014 3.779 3.866 3.779 3.830 9,394 +0.05(+1.34%)
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.