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 (%)
Aug 31, 2017 3.765 3.765 3.696 3.696 2,179 -0.07(-1.83%)
Aug 30, 2017 3.742 3.765 3.742 3.765 603 +0.02(+0.61%)
Aug 29, 2017 3.765 3.765 3.742 3.742 1,099 +0.05(+1.24%)
Aug 28, 2017 3.696 3.696 3.696 3.696 888 -0.05(-1.23%)
Aug 25, 2017 3.719 3.857 3.719 3.742 38,533 +0.02(+0.62%)
Aug 24, 2017 3.444 3.788 3.444 3.719 39,676 +0.25(+7.28%)
Aug 23, 2017 3.352 3.467 3.352 3.467 10,546 +0.02(+0.61%)
Aug 22, 2017 3.306 3.490 3.306 3.446 2,343 -0.02(-0.61%)
Aug 21, 2017 3.421 3.467 3.306 3.467 70,570 +0.02(+0.67%)
Aug 18, 2017 3.467 3.490 3.421 3.444 11,267 +0.00(+0.00%)
Aug 17, 2017 3.467 3.472 3.444 3.444 10,224 +0.00(+0.00%)
Aug 16, 2017 3.467 3.490 3.444 3.444 10,597 +0.00(+0.00%)
Aug 15, 2017 3.444 3.444 3.444 3.444 348 -0.05(-1.32%)
Aug 14, 2017 3.444 3.490 3.444 3.490 836 +0.02(+0.66%)
Aug 11, 2017 3.421 3.467 3.421 3.467 5,947 +0.07(+2.03%)
Aug 10, 2017 3.306 3.467 3.306 3.398 7,321 -0.05(-1.33%)
Aug 09, 2017 3.318 3.575 3.305 3.444 60,463 +0.14(+4.17%)
Aug 08, 2017 3.329 3.352 3.306 3.306 10,401 -0.05(-1.37%)
Aug 07, 2017 3.374 3.374 3.283 3.352 23,225 +0.02(+0.69%)
Aug 04, 2017 3.416 3.424 3.283 3.329 41,268 +0.00(+0.00%)
Aug 03, 2017 3.237 3.421 3.237 3.329 74,834 +0.00(+0.00%)
Aug 02, 2017 3.322 3.421 3.237 3.329 24,162 +0.09(+2.84%)
Aug 01, 2017 3.328 3.352 3.237 3.237 8,813 -0.07(-2.08%)
Jul 27, 2017 3.306 3.306 3.306 128 +0.00(+0.00%)
Jul 26, 2017 3.260 3.306 3.260 3.306 1,533 +0.05(+1.41%)
Jul 25, 2017 3.306 3.352 3.260 3.260 8,334 -0.07(-2.07%)
Jul 24, 2017 3.237 3.329 3.237 3.329 1,493 +0.07(+2.11%)
Jul 21, 2017 3.214 3.283 3.214 3.260 1,907 +0.02(+0.71%)
Jul 20, 2017 3.283 3.214 3.237 3,251 -0.05(-1.40%)
Jul 19, 2017 3.329 3.329 3.237 3.283 4,068 -0.05(-1.38%)
Jul 18, 2017 3.352 3.352 3.306 3.329 7,561 -0.07(-2.03%)
Jul 17, 2017 3.283 3.398 3.283 3.398 2,669 +0.11(+3.50%)
Jul 14, 2017 3.191 3.398 3.191 3.283 30,179 +0.07(+2.14%)
Jul 13, 2017 3.168 3.214 3.168 3.214 15,932 +0.09(+2.94%)
Jul 12, 2017 3.214 3.214 3.122 3.122 42,590 -0.09(-2.86%)
Jul 11, 2017 3.306 3.352 3.214 3.214 9,120 -0.11(-3.45%)
Jul 10, 2017 3.421 3.421 3.306 3.329 2,334 -0.11(-3.33%)
Jul 07, 2017 3.536 3.559 3.398 3.444 27,050 -0.07(-1.96%)
Jul 06, 2017 3.582 3.582 3.448 3.513 3,392 -0.09(-2.55%)
Jul 05, 2017 3.696 3.708 3.605 3.605 19,876 -0.09(-2.48%)
Jul 03, 2017 3.719 3.765 3.651 3.696 1,944 -0.02(-0.62%)
Jun 30, 2017 3.788 3.788 3.719 3.719 919 -0.16(-4.14%)
Jun 29, 2017 3.972 4.011 3.834 3.880 12,550 -0.11(-2.87%)
Jun 28, 2017 3.811 4.041 3.811 3.995 9,070 +0.21(+5.45%)
Jun 27, 2017 4.087 4.087 3.375 3.788 2,537 -0.32(-7.82%)
Jun 26, 2017 3.903 4.156 3.903 4.110 100,064 +0.16(+4.07%)
Jun 23, 2017 3.903 3.995 3.857 3.949 37,037 +0.02(+0.58%)
Jun 22, 2017 4.018 4.041 3.926 3.926 48,409 -0.05(-1.16%)
Jun 21, 2017 3.880 3.989 3.880 3.972 38,250 +0.09(+2.37%)
Jun 20, 2017 3.857 3.880 3.765 3.880 11,751 +0.00(+0.00%)
Jun 19, 2017 3.777 3.949 3.768 3.880 10,817 -0.07(-1.74%)
Jun 16, 2017 3.628 4.018 3.501 3.949 240,907 +0.30(+8.18%)
Jun 15, 2017 3.306 3.651 3.260 3.651 113,873 +0.32(+9.66%)
Jun 14, 2017 3.329 3.329 3.237 3.329 17,635 +0.02(+0.69%)
Jun 13, 2017 3.145 3.352 3.145 3.306 38,361 +0.16(+5.11%)
Jun 12, 2017 3.122 3.145 3.099 3.145 10,198 +0.09(+3.01%)
Jun 09, 2017 3.008 3.077 3.008 3.054 11,864 +0.02(+0.76%)
Jun 08, 2017 3.008 3.031 2.985 3.031 5,254 +0.02(+0.76%)
Jun 07, 2017 3.008 3.054 3.008 3.008 6,433 -0.02(-0.76%)
Jun 06, 2017 3.099 3.099 2.985 3.031 4,588 -0.07(-2.22%)
Jun 05, 2017 3.031 3.145 2.824 3.099 27,814 +0.05(+1.50%)
Jun 02, 2017 2.985 3.099 2.985 3.054 7,900 +0.07(+2.31%)
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.