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, 2003 6.106 6.339 6.096 6.200 71,957 +0.10(+1.71%)
Jul 30, 2003 5.723 6.189 5.723 6.096 88,650 +0.27(+4.56%)
Jul 29, 2003 5.482 5.969 5.482 5.830 68,799 +0.29(+5.20%)
Jul 28, 2003 5.448 5.763 5.375 5.541 113,237 +0.11(+2.04%)
Jul 25, 2003 5.353 5.431 5.320 5.431 125,192 +0.11(+2.04%)
Jul 24, 2003 5.322 5.415 5.320 5.322 24,813 -0.04(-0.79%)
Jul 23, 2003 5.298 5.364 5.298 5.364 95,417 +0.02(+0.41%)
Jul 22, 2003 5.271 5.342 5.271 5.342 23,910 +0.03(+0.50%)
Jul 21, 2003 5.287 5.364 5.269 5.315 84,589 -0.02(-0.42%)
Jul 18, 2003 5.326 5.375 5.320 5.338 53,235 -0.03(-0.58%)
Jul 17, 2003 5.371 5.504 5.329 5.369 49,851 -0.20(-3.62%)
Jul 16, 2003 5.375 5.570 5.364 5.570 76,469 +0.20(+3.63%)
Jul 15, 2003 5.380 5.402 5.331 5.375 99,928 -0.00(-0.08%)
Jul 14, 2003 5.475 5.497 5.313 5.380 292,342 -0.02(-0.46%)
Jul 11, 2003 5.364 5.453 5.331 5.404 61,940 +0.07(+1.33%)
Jul 10, 2003 5.320 5.380 5.311 5.333 117,297 +0.01(+0.25%)
Jul 09, 2003 5.324 5.464 5.309 5.320 196,473 -0.05(-0.87%)
Jul 08, 2003 5.353 5.397 5.193 5.366 92,259 -0.04(-0.78%)
Jul 07, 2003 5.340 5.486 5.267 5.408 155,194 +0.04(+0.82%)
Jul 03, 2003 5.264 5.431 5.209 5.364 75,566 +0.04(+0.84%)
Jul 02, 2003 5.362 5.362 4.965 5.320 105,342 -0.02(-0.42%)
Jul 01, 2003 5.373 5.375 5.306 5.342 211,587 +0.02(+0.42%)
Jun 30, 2003 5.098 5.375 5.098 5.320 469,642 +0.22(+4.35%)
Jun 27, 2003 4.788 5.107 4.777 5.098 2,681,157 +0.11(+2.22%)
Jun 26, 2003 4.788 5.160 4.788 4.987 100,831 +0.21(+4.31%)
Jun 25, 2003 4.577 4.786 4.577 4.781 20,075 +0.20(+4.40%)
Jun 24, 2003 4.568 4.617 4.566 4.579 15,113 +0.01(+0.29%)
Jun 23, 2003 4.666 4.666 4.566 4.566 35,189 -0.09(-1.90%)
Jun 20, 2003 4.422 4.677 4.422 4.655 71,732 +0.08(+1.69%)
Jun 19, 2003 4.801 4.845 4.296 4.577 110,305 -0.10(-2.13%)
Jun 18, 2003 5.043 5.069 4.526 4.677 105,568 -0.40(-7.86%)
Jun 17, 2003 5.668 5.668 5.027 5.076 80,755 -0.47(-8.55%)
Jun 16, 2003 5.641 5.676 5.519 5.551 36,317 -0.10(-1.84%)
Jun 13, 2003 5.608 5.666 5.499 5.655 39,926 +0.04(+0.79%)
Jun 12, 2003 5.623 5.652 5.595 5.610 52,332 +0.01(+0.12%)
Jun 11, 2003 5.630 5.630 5.468 5.604 54,588 -0.03(-0.55%)
Jun 10, 2003 5.539 5.652 5.535 5.634 51,430 +0.12(+2.09%)
Jun 09, 2003 5.098 5.548 5.098 5.519 99,477 +0.42(+8.26%)
Jun 06, 2003 4.788 5.397 4.788 5.098 60,453 +0.34(+7.08%)
Jun 05, 2003 4.927 4.983 4.761 4.761 22,331 -0.17(-3.37%)
Jun 04, 2003 4.921 4.998 4.899 4.927 20,301 +0.01(+0.14%)
Jun 03, 2003 4.788 4.987 4.777 4.921 36,993 +0.10(+2.17%)
Jun 02, 2003 4.555 4.996 4.466 4.816 82,559 +0.29(+6.51%)
May 30, 2003 4.342 4.522 4.342 4.522 9,699 +0.18(+4.19%)
May 29, 2003 4.278 4.340 4.183 4.340 10,601 +0.10(+2.35%)
May 28, 2003 4.067 4.322 4.067 4.240 8,797 +0.00(+0.00%)
May 27, 2003 4.322 4.322 4.136 4.240 20,752 -0.20(-4.59%)
May 23, 2003 4.429 4.449 4.376 4.444 3,609 +0.07(+1.52%)
May 22, 2003 4.369 4.440 4.369 4.378 2,255 -0.00(-0.05%)
May 21, 2003 4.378 4.380 4.378 4.380 9,248 -0.03(-0.70%)
May 20, 2003 4.455 4.466 4.367 4.411 36,317 -0.10(-2.31%)
May 19, 2003 4.511 4.650 4.411 4.515 19,624 -0.03(-0.68%)
May 16, 2003 4.571 4.622 4.535 4.546 16,241 +0.02(+0.44%)
May 15, 2003 4.484 4.562 4.438 4.526 75,341 +0.09(+2.00%)
May 14, 2003 4.433 4.455 4.411 4.438 40,151 +0.01(+0.20%)
May 13, 2003 4.212 4.473 4.189 4.429 79,401 +0.24(+5.71%)
May 12, 2003 4.023 4.300 4.023 4.189 53,460 +0.18(+4.43%)
May 09, 2003 3.879 4.063 3.879 4.012 51,430 +0.13(+3.42%)
May 08, 2003 3.804 3.908 3.773 3.879 31,580 +0.11(+2.94%)
May 07, 2003 3.737 3.844 3.735 3.768 23,233 -0.06(-1.68%)
May 06, 2003 3.724 3.852 3.702 3.832 45,565 -0.06(-1.48%)
May 05, 2003 4.156 4.156 3.733 3.890 96,545 -0.25(-6.05%)
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.