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, 2003 5.530 5.761 5.530 5.761 12,192 +0.23(+4.16%)
Sep 29, 2003 5.541 5.768 5.530 5.530 27,519 -0.07(-1.19%)
Sep 26, 2003 5.876 5.876 5.530 5.597 78,950 -0.34(-5.78%)
Sep 25, 2003 5.918 5.940 5.894 5.940 49,174 -0.04(-0.74%)
Sep 24, 2003 6.206 6.244 5.985 5.985 59,325 -0.22(-3.57%)
Sep 23, 2003 6.087 6.291 6.027 6.206 52,416 +0.13(+2.19%)
Sep 22, 2003 6.029 6.085 5.991 6.073 32,256 +0.02(+0.37%)
Sep 19, 2003 5.985 6.053 5.985 6.051 23,008 +0.02(+0.40%)
Sep 18, 2003 5.991 6.053 5.969 6.027 52,671 -0.03(-0.44%)
Sep 17, 2003 5.985 6.065 5.971 6.053 43,950 +0.08(+1.34%)
Sep 16, 2003 5.985 5.998 5.974 5.974 21,654 -0.00(-0.04%)
Sep 15, 2003 6.020 6.020 5.974 5.976 22,782 -0.02(-0.33%)
Sep 12, 2003 6.042 6.042 5.974 5.996 35,640 -0.03(-0.55%)
Sep 11, 2003 6.040 6.040 5.974 6.029 39,024 +0.00(+0.00%)
Sep 10, 2003 5.978 6.096 5.978 6.029 29,775 +0.04(+0.67%)
Sep 09, 2003 5.985 5.996 5.985 5.989 9,022 +0.00(+0.07%)
Sep 08, 2003 5.974 6.042 5.974 5.985 23,233 -0.00(-0.00%)
Sep 05, 2003 5.998 6.022 5.980 5.985 22,782 -0.03(-0.48%)
Sep 04, 2003 5.974 6.040 5.974 6.014 33,384 +0.00(+0.07%)
Sep 03, 2003 5.998 6.071 5.974 6.009 48,272 -0.04(-0.70%)
Sep 02, 2003 5.865 6.071 5.865 6.051 106,470 +0.16(+2.63%)
Aug 29, 2003 5.985 5.985 5.896 5.896 65,416 -0.03(-0.56%)
Aug 28, 2003 5.987 5.987 5.909 5.929 27,519 -0.05(-0.89%)
Aug 27, 2003 5.963 5.985 5.858 5.982 67,897 +0.04(+0.63%)
Aug 26, 2003 5.987 6.029 5.885 5.945 237,302 -0.03(-0.45%)
Aug 25, 2003 5.985 5.985 5.874 5.971 18,722 -0.01(-0.22%)
Aug 22, 2003 6.049 6.049 5.985 5.985 16,917 -0.07(-1.10%)
Aug 21, 2003 5.929 6.126 5.929 6.051 16,917 +0.15(+2.47%)
Aug 20, 2003 5.745 5.905 5.745 5.905 33,610 +0.03(+0.57%)
Aug 19, 2003 5.774 5.874 5.708 5.872 16,241 +0.11(+1.92%)
Aug 18, 2003 5.619 5.763 5.608 5.761 39,700 +0.17(+3.01%)
Aug 15, 2003 5.595 5.595 5.526 5.592 4,285 +0.01(+0.12%)
Aug 14, 2003 5.725 5.739 5.564 5.586 26,166 -0.14(-2.44%)
Aug 13, 2003 5.750 5.763 5.725 5.725 14,211 -0.04(-0.65%)
Aug 12, 2003 5.805 5.807 5.728 5.763 34,061 -0.03(-0.57%)
Aug 11, 2003 5.883 5.883 5.431 5.796 135,569 -0.04(-0.61%)
Aug 08, 2003 5.803 5.905 5.803 5.832 28,873 +0.00(+0.04%)
Aug 07, 2003 5.825 5.903 5.796 5.830 66,543 -0.05(-0.90%)
Aug 06, 2003 5.963 5.963 5.763 5.883 81,882 -0.08(-1.34%)
Aug 05, 2003 5.896 6.206 5.896 5.963 23,233 +0.02(+0.26%)
Aug 04, 2003 6.186 6.189 5.867 5.947 174,142 -0.24(-3.90%)
Aug 01, 2003 6.206 6.206 5.858 6.189 82,334 -0.01(-0.18%)
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%)
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.