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 (%)
Jul 31, 2019 7.520 7.560 7.277 7.330 7,550 -0.26(-3.43%)
Jul 30, 2019 7.510 7.700 7.510 7.590 3,366 +0.08(+1.07%)
Jul 29, 2019 7.510 7.643 7.510 7.510 8,631 +0.00(+0.00%)
Jul 26, 2019 7.390 7.510 7.390 7.510 2,800 +0.22(+3.02%)
Jul 25, 2019 7.420 7.680 7.290 7.290 7,195 -0.21(-2.80%)
Jul 24, 2019 7.280 7.500 7.280 7.500 747 +0.19(+2.60%)
Jul 23, 2019 7.350 7.532 7.310 7.310 5,638 +0.10(+1.39%)
Jul 22, 2019 7.500 7.650 7.210 7.210 9,782 -0.29(-3.87%)
Jul 19, 2019 7.580 7.595 7.500 7.500 2,200 +0.07(+0.94%)
Jul 18, 2019 7.300 7.540 7.300 7.430 2,967 -0.03(-0.44%)
Jul 17, 2019 7.470 7.470 7.463 7.463 466 -0.02(-0.23%)
Jul 16, 2019 7.640 7.640 7.355 7.480 5,041 -0.13(-1.71%)
Jul 15, 2019 7.580 7.610 7.556 7.610 543 +0.07(+0.93%)
Jul 12, 2019 7.520 7.620 7.498 7.540 3,600 +0.04(+0.53%)
Jul 11, 2019 7.500 7.650 7.451 7.500 8,215 +0.04(+0.47%)
Jul 10, 2019 7.390 7.500 7.371 7.465 12,683 +0.13(+1.84%)
Jul 09, 2019 7.190 7.430 7.190 7.330 6,533 +0.06(+0.78%)
Jul 08, 2019 7.290 7.425 7.160 7.273 5,580 -0.03(-0.37%)
Jul 05, 2019 7.200 7.397 7.160 7.300 15,100 +0.15(+2.10%)
Jul 03, 2019 7.010 7.200 7.010 7.150 2,600 +0.10(+1.42%)
Jul 02, 2019 6.800 7.146 6.800 7.050 4,154 +0.13(+1.88%)
Jul 01, 2019 6.970 7.190 6.920 6.920 5,631 -0.12(-1.70%)
Jun 28, 2019 7.000 7.200 7.000 7.040 11,300 -0.11(-1.54%)
Jun 27, 2019 7.050 7.150 7.040 7.150 3,715 +0.05(+0.70%)
Jun 26, 2019 7.060 7.100 7.060 7.100 363 -0.05(-0.70%)
Jun 25, 2019 7.170 7.170 6.978 7.150 4,562 -0.04(-0.56%)
Jun 24, 2019 7.190 7.190 7.170 7.190 5,349 +0.00(+0.00%)
Jun 21, 2019 6.950 7.190 6.950 7.190 1,300 +0.02(+0.28%)
Jun 20, 2019 7.070 7.210 7.050 7.170 3,525 +0.06(+0.84%)
Jun 19, 2019 6.950 7.110 6.950 7.110 4,102 +0.02(+0.28%)
Jun 18, 2019 7.100 7.100 6.800 7.090 12,500 -0.01(-0.14%)
Jun 17, 2019 7.100 7.117 6.800 7.100 21,397 +0.10(+1.43%)
Jun 14, 2019 7.000 7.070 6.690 7.000 12,200 +0.00(+0.00%)
Jun 13, 2019 6.900 7.000 6.707 7.000 7,878 +0.00(+0.00%)
Jun 12, 2019 7.130 7.130 6.900 7.000 11,354 +0.05(+0.72%)
Jun 11, 2019 6.900 7.000 6.900 6.950 10,062 -0.01(-0.19%)
Jun 10, 2019 6.720 6.980 6.720 6.963 7,936 +0.32(+4.87%)
Jun 07, 2019 6.900 7.040 6.640 6.640 13,800 -0.31(-4.46%)
Jun 06, 2019 6.620 6.979 6.050 6.950 19,849 +0.34(+5.14%)
Jun 05, 2019 6.800 6.990 6.610 6.610 8,497 -0.27(-3.92%)
Jun 04, 2019 7.025 7.025 6.850 6.880 13,353 -0.27(-3.78%)
Jun 03, 2019 7.100 7.251 7.100 7.150 16,137 +0.15(+2.14%)
May 31, 2019 6.900 7.400 6.900 7.000 14,900 +0.10(+1.45%)
May 30, 2019 7.300 7.300 6.800 6.900 24,954 -0.43(-5.87%)
May 29, 2019 7.390 7.442 7.280 7.330 14,833 +0.12(+1.66%)
May 28, 2019 7.040 7.380 6.990 7.210 37,878 +0.22(+3.15%)
May 24, 2019 6.910 7.150 6.810 6.990 15,100 +0.06(+0.87%)
May 23, 2019 6.750 7.150 6.750 6.930 29,270 +0.03(+0.44%)
May 22, 2019 6.600 6.900 6.543 6.900 20,903 +0.14(+2.07%)
May 21, 2019 6.880 6.880 6.681 6.760 30,799 +0.16(+2.42%)
May 20, 2019 5.850 7.050 5.850 6.600 67,565 +0.95(+16.81%)
May 17, 2019 5.671 5.671 5.650 5.650 1,100 +0.00(+0.00%)
May 16, 2019 5.640 5.750 5.470 5.650 14,829 +0.01(+0.15%)
May 15, 2019 6.100 6.100 5.500 5.641 18,491 -0.10(-1.72%)
May 14, 2019 4.710 5.740 4.710 5.740 33,152 +1.13(+24.46%)
May 13, 2019 4.680 4.680 4.612 4.612 843 -0.09(-1.87%)
May 10, 2019 4.460 4.700 4.460 4.700 1,400 +0.05(+1.08%)
May 09, 2019 4.650 4.650 4.650 4.650 1,998 -0.02(-0.43%)
May 08, 2019 4.666 4.670 4.666 4.670 283 -0.03(-0.64%)
May 07, 2019 4.690 4.700 4.551 4.700 1,993 +0.18(+3.98%)
May 06, 2019 4.691 4.691 4.520 4.520 5,904 -0.12(-2.55%)
May 03, 2019 4.638 4.638 4.638 4.638 300 -0.07(-1.57%)
May 02, 2019 4.713 4.713 4.713 31 +0.00(+0.00%)
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.