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 (%)
Sep 30, 2010 3.399 3.426 3.381 3.408 62,996 -0.02(-0.52%)
Sep 29, 2010 3.439 3.466 3.363 3.426 109,392 -0.05(-1.54%)
Sep 28, 2010 3.292 3.493 3.158 3.479 283,202 +0.18(+5.56%)
Sep 27, 2010 3.457 3.466 3.265 3.296 223,402 -0.15(-4.40%)
Sep 24, 2010 3.484 3.488 3.395 3.448 113,538 -0.02(-0.64%)
Sep 23, 2010 3.506 3.524 3.359 3.471 93,773 -0.06(-1.65%)
Sep 22, 2010 3.609 3.649 3.471 3.529 111,521 -0.20(-5.28%)
Sep 21, 2010 3.952 3.952 3.649 3.725 115,727 -0.24(-6.07%)
Sep 20, 2010 3.788 3.966 3.788 3.966 67,701 +0.19(+5.08%)
Sep 17, 2010 3.716 3.837 3.707 3.774 89,732 +0.04(+0.95%)
Sep 15, 2010 3.796 3.850 3.721 3.739 55,515 -0.06(-1.53%)
Sep 14, 2010 3.828 3.917 3.770 3.796 79,371 -0.06(-1.50%)
Sep 13, 2010 3.698 3.859 3.689 3.854 90,706 +0.21(+5.75%)
Sep 10, 2010 3.689 3.689 3.640 3.645 17,430 +0.00(+0.00%)
Sep 09, 2010 3.698 3.698 3.589 3.645 20,375 -0.03(-0.85%)
Sep 08, 2010 3.623 3.689 3.614 3.676 37,442 +0.07(+1.98%)
Sep 07, 2010 3.667 3.667 3.596 3.605 45,467 -0.09(-2.41%)
Sep 03, 2010 3.618 3.694 3.556 3.694 55,138 +0.12(+3.24%)
Sep 02, 2010 3.654 3.654 3.547 3.578 35,074 -0.08(-2.31%)
Sep 01, 2010 3.672 3.672 3.600 3.663 81,244 +0.03(+0.86%)
Aug 31, 2010 3.725 3.725 3.632 3.632 64,236 -0.09(-2.51%)
Aug 30, 2010 3.810 3.810 3.721 3.725 72,959 -0.08(-2.11%)
Aug 27, 2010 3.609 3.805 3.605 3.805 75,513 +0.23(+6.48%)
Aug 26, 2010 3.734 3.734 3.569 3.574 73,230 -0.17(-4.52%)
Aug 25, 2010 3.600 3.756 3.589 3.743 67,184 +0.15(+4.09%)
Aug 24, 2010 3.676 3.739 3.565 3.596 74,786 -0.09(-2.42%)
Aug 23, 2010 3.908 3.935 3.685 3.685 101,900 -0.11(-2.93%)
Aug 20, 2010 3.877 3.912 3.783 3.796 72,001 -0.09(-2.29%)
Aug 19, 2010 4.077 4.082 3.832 3.886 95,547 -0.20(-4.91%)
Aug 18, 2010 4.175 4.180 4.068 4.086 39,567 -0.09(-2.13%)
Aug 17, 2010 4.215 4.229 4.153 4.175 82,809 -0.00(-0.11%)
Aug 16, 2010 4.099 4.269 4.095 4.180 165,126 +0.06(+1.52%)
Aug 13, 2010 4.104 4.197 4.095 4.117 631,545 -0.00(-0.11%)
Aug 12, 2010 4.082 4.144 4.082 4.122 96,281 +0.00(+0.00%)
Aug 11, 2010 4.175 4.189 4.099 4.122 230,680 -0.05(-1.28%)
Aug 10, 2010 4.211 4.227 4.175 4.175 33,869 -0.06(-1.47%)
Aug 09, 2010 4.193 4.255 4.193 4.238 43,156 +0.04(+1.06%)
Aug 06, 2010 4.215 4.273 4.138 4.193 92,973 +0.00(+0.00%)
Aug 05, 2010 4.010 4.233 4.010 4.193 252,666 +0.17(+4.32%)
Aug 04, 2010 4.037 4.073 4.010 4.019 68,156 -0.01(-0.22%)
Aug 03, 2010 4.037 4.091 4.010 4.028 34,527 -0.01(-0.22%)
Aug 02, 2010 4.033 4.077 3.997 4.037 131,901 +0.00(+0.11%)
Jul 30, 2010 4.010 4.077 3.970 4.033 128,012 +0.00(+0.00%)
Jul 29, 2010 4.019 4.055 4.010 4.033 63,571 +0.00(+0.11%)
Jul 28, 2010 4.059 4.068 4.010 4.028 39,424 -0.05(-1.20%)
Jul 27, 2010 4.104 4.104 4.024 4.077 50,851 -0.01(-0.33%)
Jul 26, 2010 4.028 4.117 3.961 4.091 200,356 +0.05(+1.32%)
Jul 23, 2010 4.073 4.073 4.010 4.037 86,523 -0.05(-1.31%)
Jul 22, 2010 3.993 4.091 3.993 4.091 91,996 +0.08(+2.00%)
Jul 21, 2010 4.091 4.091 4.006 4.010 68,722 -0.06(-1.42%)
Jul 20, 2010 4.024 4.068 3.984 4.068 72,045 +0.01(+0.33%)
Jul 19, 2010 4.037 4.122 3.984 4.055 244,863 +0.04(+1.11%)
Jul 16, 2010 4.077 4.077 3.966 4.010 108,424 -0.09(-2.28%)
Jul 15, 2010 4.055 4.117 4.019 4.104 230,058 +0.03(+0.66%)
Jul 14, 2010 4.113 4.143 4.010 4.077 48,970 -0.06(-1.40%)
Jul 13, 2010 4.180 4.180 4.059 4.135 97,003 -0.02(-0.54%)
Jul 12, 2010 4.157 4.180 4.113 4.157 112,908 +0.01(+0.32%)
Jul 09, 2010 3.988 4.184 3.988 4.144 61,394 +0.16(+4.14%)
Jul 08, 2010 3.966 4.006 3.868 3.979 81,406 +0.04(+1.13%)
Jul 07, 2010 3.926 4.046 3.886 3.935 84,104 +0.01(+0.34%)
Jul 06, 2010 4.175 4.246 3.890 3.921 106,139 -0.12(-3.08%)
Jul 02, 2010 4.215 4.282 4.042 4.046 119,082 -0.13(-3.09%)
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.