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 (%)
May 31, 2005 12.29 12.50 12.29 12.38 617,327 +0.37(+3.10%)
May 27, 2005 12.00 12.18 11.77 12.01 135,878 +0.12(+1.04%)
May 26, 2005 11.72 11.93 11.72 11.88 179,950 +0.09(+0.79%)
May 25, 2005 11.98 11.98 11.75 11.79 155,787 -0.17(-1.45%)
May 24, 2005 12.15 12.21 11.78 11.96 316,704 -0.07(-0.55%)
May 23, 2005 11.87 12.03 11.79 12.03 460,700 +0.28(+2.38%)
May 20, 2005 11.66 11.86 11.59 11.75 258,740 -0.04(-0.34%)
May 19, 2005 11.86 11.86 11.73 11.79 336,448 -0.04(-0.34%)
May 18, 2005 11.79 11.95 11.68 11.83 368,134 +0.04(+0.30%)
May 17, 2005 11.75 11.83 11.57 11.79 384,468 +0.10(+0.83%)
May 16, 2005 11.57 11.85 11.45 11.69 430,604 +0.27(+2.37%)
May 13, 2005 11.42 11.63 11.27 11.42 731,778 +0.39(+3.49%)
May 12, 2005 11.53 11.70 10.93 11.04 520,560 -0.56(-4.85%)
May 11, 2005 11.06 11.64 10.99 11.60 853,616 +0.60(+5.44%)
May 10, 2005 11.01 11.26 10.86 11.00 695,785 -0.24(-2.17%)
May 09, 2005 10.91 11.26 10.37 11.25 1,074,951 +1.01(+9.87%)
May 06, 2005 9.939 10.39 9.886 10.24 402,884 +0.37(+3.73%)
May 05, 2005 9.536 9.868 9.465 9.868 195,154 +0.40(+4.26%)
May 04, 2005 9.465 9.465 9.323 9.465 416,323 +0.12(+1.23%)
May 03, 2005 9.358 9.443 9.287 9.350 855,775 +0.04(+0.38%)
May 02, 2005 9.478 9.567 9.106 9.314 125,946 +0.05(+0.53%)
Apr 29, 2005 9.305 9.562 9.159 9.265 125,562 +0.08(+0.82%)
Apr 28, 2005 8.995 9.505 8.964 9.190 117,370 +0.08(+0.88%)
Apr 27, 2005 9.084 9.248 8.866 9.110 161,268 +0.07(+0.74%)
Apr 26, 2005 9.531 9.655 8.911 9.044 232,060 -0.35(-3.77%)
Apr 25, 2005 9.713 9.864 9.265 9.398 302,908 -0.31(-3.20%)
Apr 22, 2005 9.345 9.877 9.314 9.709 367,586 +0.44(+4.78%)
Apr 21, 2005 9.044 9.274 8.884 9.265 104,713 +0.22(+2.45%)
Apr 20, 2005 9.026 9.044 8.844 9.044 91,878 +0.02(+0.20%)
Apr 19, 2005 8.946 9.128 8.831 9.026 334,104 +0.17(+1.90%)
Apr 18, 2005 8.733 9.004 8.649 8.857 159,227 +0.27(+3.15%)
Apr 15, 2005 8.964 8.964 8.450 8.587 183,972 -0.36(-4.01%)
Apr 14, 2005 9.305 9.305 8.866 8.946 190,482 -0.27(-2.89%)
Apr 13, 2005 8.999 9.345 8.964 9.212 153,497 +0.22(+2.42%)
Apr 12, 2005 9.066 9.066 8.689 8.995 201,707 -0.03(-0.34%)
Apr 11, 2005 9.314 9.358 8.964 9.026 115,145 -0.15(-1.64%)
Apr 08, 2005 10.03 10.03 9.092 9.177 332,388 -0.82(-8.24%)
Apr 07, 2005 9.828 10.01 9.749 10.00 68,524 +0.27(+2.78%)
Apr 06, 2005 9.882 9.983 9.691 9.731 94,393 -0.01(-0.14%)
Apr 05, 2005 9.638 9.793 9.474 9.744 182,420 +0.18(+1.85%)
Apr 04, 2005 9.044 9.607 9.030 9.567 95,451 +0.54(+5.94%)
Apr 01, 2005 9.451 9.514 8.871 9.030 208,456 -0.35(-3.78%)
Mar 31, 2005 9.270 9.394 9.146 9.385 218,613 +0.08(+0.91%)
Mar 30, 2005 9.106 9.350 9.106 9.301 129,814 +0.01(+0.14%)
Mar 29, 2005 9.447 9.753 9.092 9.287 120,683 -0.18(-1.92%)
Mar 28, 2005 9.553 9.576 9.327 9.469 101,462 -0.08(-0.88%)
Mar 24, 2005 9.527 9.642 9.403 9.553 95,611 +0.11(+1.13%)
Mar 23, 2005 9.753 9.784 9.292 9.447 183,674 -0.29(-2.96%)
Mar 22, 2005 9.434 9.948 9.434 9.735 135,970 +0.04(+0.41%)
Mar 21, 2005 9.722 9.784 9.474 9.695 149,895 -0.09(-0.91%)
Mar 18, 2005 9.970 9.970 9.762 9.784 173,111 -0.04(-0.45%)
Mar 17, 2005 9.824 9.921 9.802 9.828 118,768 -0.14(-1.42%)
Mar 16, 2005 9.926 10.08 9.864 9.970 230,833 -0.04(-0.40%)
Mar 15, 2005 10.11 10.19 9.961 10.01 252,427 -0.10(-1.01%)
Mar 14, 2005 10.17 10.22 10.07 10.11 316,352 +0.14(+1.38%)
Mar 11, 2005 10.20 10.20 9.899 9.975 428,141 +0.06(+0.58%)
Mar 10, 2005 9.775 10.01 9.726 9.917 655,200 -0.11(-1.11%)
Mar 09, 2005 10.41 10.41 9.975 10.03 299,398 -0.11(-1.05%)
Mar 08, 2005 10.53 10.53 10.02 10.13 214,747 -0.07(-0.69%)
Mar 07, 2005 10.35 10.75 10.20 10.21 448,698 +0.13(+1.32%)
Mar 04, 2005 10.07 10.30 9.952 10.07 308,179 +0.16(+1.61%)
Mar 03, 2005 9.828 10.13 9.682 9.913 333,373 +0.19(+1.91%)
Mar 02, 2005 9.323 9.864 9.323 9.726 398,422 +0.28(+2.96%)
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.