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, 2012 4.207 4.262 4.207 4.235 37,777 +0.02(+0.43%)
Jul 30, 2012 4.244 4.257 4.166 4.216 30,749 -0.04(-0.96%)
Jul 27, 2012 4.248 4.271 4.235 4.257 64,494 +0.00(+0.00%)
Jul 26, 2012 4.157 4.266 4.116 4.257 51,647 +0.10(+2.40%)
Jul 25, 2012 4.157 4.166 4.125 4.157 53,113 +0.02(+0.55%)
Jul 24, 2012 4.144 4.180 4.116 4.135 45,348 +0.00(+0.00%)
Jul 23, 2012 4.189 4.207 4.135 4.135 59,225 -0.10(-2.36%)
Jul 20, 2012 4.203 4.271 4.203 4.235 104,776 +0.01(+0.21%)
Jul 19, 2012 4.280 4.280 4.225 4.225 35,188 -0.08(-1.90%)
Jul 18, 2012 4.266 4.312 4.235 4.307 62,894 +0.01(+0.32%)
Jul 17, 2012 4.225 4.294 4.121 4.294 57,361 +0.04(+0.96%)
Jul 16, 2012 4.257 4.289 4.203 4.253 66,237 -0.01(-0.32%)
Jul 13, 2012 4.257 4.271 4.148 4.266 134,653 -0.00(-0.11%)
Jul 12, 2012 4.244 4.275 4.230 4.271 97,449 +0.01(+0.32%)
Jul 11, 2012 4.262 4.275 4.223 4.257 129,241 -0.02(-0.42%)
Jul 10, 2012 4.271 4.280 4.171 4.275 58,950 +0.01(+0.21%)
Jul 09, 2012 4.239 4.307 3.885 4.266 55,083 +0.01(+0.21%)
Jul 06, 2012 4.244 4.298 4.244 4.257 36,441 -0.00(-0.11%)
Jul 05, 2012 4.275 4.319 4.262 4.262 39,705 -0.02(-0.42%)
Jul 03, 2012 4.253 4.311 4.225 4.280 28,475 -0.04(-0.95%)
Jul 02, 2012 4.239 4.321 4.239 4.321 126,763 +0.06(+1.49%)
Jun 29, 2012 4.175 4.271 4.085 4.257 138,148 +0.10(+2.52%)
Jun 28, 2012 4.135 4.162 4.098 4.153 99,308 -0.01(-0.22%)
Jun 27, 2012 4.107 4.165 3.976 4.162 119,302 +0.05(+1.10%)
Jun 26, 2012 4.121 4.148 4.066 4.116 131,744 -0.01(-0.33%)
Jun 25, 2012 3.998 4.153 3.976 4.130 245,275 +0.10(+2.60%)
Jun 22, 2012 4.125 4.150 3.962 4.026 3,128,072 -0.10(-2.53%)
Jun 21, 2012 4.125 4.135 3.994 4.130 173,007 -0.01(-0.33%)
Jun 20, 2012 4.089 4.153 4.039 4.144 107,447 +0.05(+1.33%)
Jun 19, 2012 4.080 4.130 4.021 4.089 97,197 +0.01(+0.33%)
Jun 18, 2012 3.998 4.135 3.908 4.076 115,638 +0.09(+2.16%)
Jun 15, 2012 3.899 4.017 3.881 3.989 83,332 +0.09(+2.21%)
Jun 14, 2012 3.876 3.926 3.813 3.903 89,556 +0.04(+1.06%)
Jun 13, 2012 3.794 3.862 3.699 3.862 61,240 +0.09(+2.28%)
Jun 12, 2012 3.817 3.853 3.677 3.776 76,132 -0.06(-1.65%)
Jun 11, 2012 4.012 4.012 3.772 3.840 128,165 -0.17(-4.29%)
Jun 08, 2012 3.980 4.080 3.890 4.012 109,440 +0.03(+0.85%)
Jun 07, 2012 3.890 4.030 3.890 3.978 23,723 +0.09(+2.39%)
Jun 06, 2012 3.944 3.967 3.835 3.885 34,322 -0.08(-1.95%)
Jun 05, 2012 3.926 3.971 3.831 3.962 56,262 -0.04(-1.02%)
Jun 04, 2012 3.980 4.080 3.890 4.003 113,834 -0.02(-0.45%)
Jun 01, 2012 3.962 4.044 3.853 4.021 44,136 +0.05(+1.26%)
May 31, 2012 4.035 4.048 3.853 3.971 46,701 -0.06(-1.57%)
May 30, 2012 4.039 4.044 3.989 4.035 11,362 -0.01(-0.34%)
May 29, 2012 3.971 4.080 3.917 4.048 51,316 -0.01(-0.33%)
May 25, 2012 3.867 4.080 3.858 4.062 18,385 +0.04(+0.90%)
May 24, 2012 4.048 4.080 3.958 4.026 21,895 -0.05(-1.11%)
May 23, 2012 4.062 4.080 3.953 4.071 40,768 -0.02(-0.44%)
May 22, 2012 3.998 4.116 3.967 4.089 76,628 +0.11(+2.73%)
May 21, 2012 3.921 4.026 3.881 3.980 49,262 +0.02(+0.57%)
May 18, 2012 3.890 4.021 3.853 3.958 49,221 +0.00(+0.11%)
May 17, 2012 3.998 4.021 3.881 3.953 57,574 -0.04(-0.91%)
May 16, 2012 4.003 4.021 3.917 3.989 60,934 -0.04(-0.90%)
May 15, 2012 3.926 4.035 3.926 4.026 22,190 -0.02(-0.45%)
May 14, 2012 3.958 4.053 3.849 4.044 38,002 -0.01(-0.22%)
May 11, 2012 3.785 4.072 3.785 4.053 48,585 -0.02(-0.45%)
May 10, 2012 3.844 4.148 3.844 4.071 67,538 +0.11(+2.86%)
May 09, 2012 4.080 4.080 3.853 3.958 21,425 -0.13(-3.22%)
May 08, 2012 3.881 4.089 3.881 4.089 65,458 +0.18(+4.52%)
May 07, 2012 3.908 4.003 3.876 3.912 16,671 +0.00(+0.00%)
May 04, 2012 3.912 3.933 3.885 3.912 14,492 +0.02(+0.47%)
May 03, 2012 3.858 3.921 3.799 3.894 79,171 +0.03(+0.82%)
May 02, 2012 3.853 3.921 3.813 3.862 49,371 +0.05(+1.31%)
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.