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 (%)
Nov 30, 2015 3.756 3.853 3.756 3.848 5,035 +0.01(+0.36%)
Nov 27, 2015 3.752 3.834 3.752 3.834 2,874 +0.08(+2.20%)
Nov 25, 2015 3.820 3.752 3.752 3.752 33,102 -0.11(-2.74%)
Nov 24, 2015 3.802 3.862 3.802 3.857 4,375 +0.05(+1.33%)
Nov 23, 2015 3.774 3.857 3.774 3.807 16,180 -0.04(-1.07%)
Nov 20, 2015 3.701 3.848 3.701 3.848 2,423 +0.05(+1.21%)
Nov 19, 2015 3.752 3.802 3.752 3.802 2,911 +0.05(+1.22%)
Nov 18, 2015 3.761 3.830 3.756 3.756 17,028 -0.00(-0.12%)
Nov 17, 2015 3.752 3.761 3.752 3.761 1,358 +0.03(+0.74%)
Nov 16, 2015 3.752 3.761 3.733 3.733 9,795 +0.06(+1.50%)
Nov 13, 2015 3.742 3.761 3.678 3.678 4,298 -0.07(-1.96%)
Nov 12, 2015 3.843 3.843 3.752 3.752 9,601 -0.13(-3.43%)
Nov 11, 2015 3.916 3.925 3.742 3.885 40,561 +0.05(+1.20%)
Nov 10, 2015 3.871 3.871 3.839 3.839 1,785 -0.05(-1.18%)
Nov 09, 2015 3.903 3.903 3.876 3.885 7,008 +0.00(+0.12%)
Nov 06, 2015 3.894 3.903 3.857 3.880 4,876 -0.02(-0.59%)
Nov 05, 2015 3.889 3.903 3.866 3.903 16,514 +0.00(+0.00%)
Nov 04, 2015 3.917 3.917 3.862 3.903 10,653 +0.10(+2.53%)
Nov 03, 2015 3.926 3.949 3.761 3.807 86,941 -0.15(-3.83%)
Nov 02, 2015 4.013 4.026 3.903 3.958 14,551 +0.01(+0.23%)
Oct 30, 2015 3.986 3.986 3.912 3.949 13,243 -0.00(-0.12%)
Oct 29, 2015 4.041 4.064 3.954 3.954 61,365 -0.05(-1.26%)
Oct 28, 2015 3.898 4.022 3.898 4.004 34,184 +0.14(+3.69%)
Oct 27, 2015 3.917 3.917 3.825 3.862 16,803 +0.01(+0.36%)
Oct 26, 2015 3.889 3.889 3.825 3.848 15,830 +0.02(+0.60%)
Oct 23, 2015 3.857 3.871 3.807 3.825 22,126 -0.03(-0.83%)
Oct 22, 2015 3.940 3.940 3.857 3.857 10,159 -0.01(-0.36%)
Oct 21, 2015 3.825 3.903 3.825 3.871 12,694 +0.01(+0.24%)
Oct 20, 2015 3.797 3.889 3.797 3.862 18,689 +0.01(+0.24%)
Oct 19, 2015 3.853 3.886 3.834 3.853 17,622 -0.02(-0.59%)
Oct 16, 2015 3.903 3.903 3.866 3.876 17,846 -0.03(-0.71%)
Oct 15, 2015 3.880 3.944 3.871 3.903 300,925 +0.03(+0.83%)
Oct 14, 2015 3.866 3.954 3.853 3.871 12,798 -0.00(-0.12%)
Oct 13, 2015 3.981 3.981 3.843 3.876 25,549 -0.07(-1.86%)
Oct 12, 2015 3.949 3.958 3.949 3.949 9,965 +0.01(+0.23%)
Oct 09, 2015 4.055 4.055 3.848 3.940 1,316,096 -0.03(-0.81%)
Oct 08, 2015 3.959 4.004 3.958 3.972 27,054 +0.00(+0.12%)
Oct 07, 2015 3.972 4.041 3.963 3.967 37,706 -0.01(-0.23%)
Oct 06, 2015 4.018 4.022 3.954 3.977 20,140 -0.03(-0.69%)
Oct 05, 2015 3.958 4.013 3.958 4.004 14,930 +0.03(+0.81%)
Oct 02, 2015 3.986 3.999 3.926 3.972 17,465 +0.01(+0.23%)
Oct 01, 2015 3.967 3.977 3.921 3.963 15,788 +0.05(+1.17%)
Sep 30, 2015 3.949 3.958 3.903 3.917 24,234 -0.01(-0.23%)
Sep 29, 2015 3.990 3.990 3.894 3.926 19,009 +0.00(+0.06%)
Sep 28, 2015 3.972 3.977 3.921 3.924 172,791 -0.03(-0.87%)
Sep 25, 2015 3.940 3.986 3.931 3.958 17,444 +0.01(+0.23%)
Sep 24, 2015 3.967 3.999 3.931 3.949 22,557 -0.02(-0.46%)
Sep 23, 2015 3.972 4.009 3.931 3.967 45,012 -0.02(-0.58%)
Sep 22, 2015 4.032 4.032 3.958 3.990 29,885 -0.01(-0.23%)
Sep 21, 2015 4.055 4.055 3.931 3.999 129,118 -0.06(-1.58%)
Sep 18, 2015 3.954 4.064 3.903 4.064 61,957 +0.09(+2.31%)
Sep 17, 2015 4.036 4.036 3.949 3.972 29,258 +0.01(+0.35%)
Sep 16, 2015 3.977 4.022 3.954 3.958 119,941 -0.04(-0.92%)
Sep 15, 2015 4.036 4.036 3.987 3.995 8,968 +0.00(+0.00%)
Sep 14, 2015 4.041 4.041 3.963 3.995 26,331 -0.01(-0.23%)
Sep 11, 2015 4.032 4.032 3.963 4.004 30,684 +0.02(+0.58%)
Sep 10, 2015 3.986 4.036 3.981 3.981 10,845 -0.00(-0.12%)
Sep 09, 2015 4.004 4.064 3.972 3.986 16,052 -0.01(-0.23%)
Sep 08, 2015 3.981 4.059 3.853 3.995 22,082 -0.02(-0.46%)
Sep 04, 2015 4.036 4.013 4.013 4.013 6,533 -0.03(-0.68%)
Sep 03, 2015 4.078 4.078 4.036 4.041 29,883 -0.04(-1.01%)
Sep 02, 2015 4.087 4.087 4.055 4.082 14,667 +0.00(+0.11%)
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.