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 (%)
Jun 28, 2002 2.873 2.952 2.751 2.939 13,759 +0.17(+6.00%)
Jun 27, 2002 2.773 2.773 2.773 2.773 225 +0.02(+0.81%)
Jun 26, 2002 2.815 2.815 2.737 2.751 13,308 -0.13(-4.54%)
Jun 25, 2002 2.979 3.003 2.882 2.882 61,581 -0.06(-1.89%)
Jun 21, 2002 2.992 2.992 2.940 2.937 2,030 -0.10(-3.28%)
Jun 20, 2002 3.047 3.047 3.037 3.037 1,127 -0.02(-0.72%)
Jun 19, 2002 2.967 3.059 2.967 3.059 6,316 +0.12(+4.15%)
Jun 18, 2002 2.826 2.937 2.715 2.937 9,248 +0.24(+8.87%)
Jun 17, 2002 2.682 2.769 2.682 2.698 6,316 -0.11(-3.79%)
Jun 14, 2002 2.771 2.813 2.749 2.804 13,534 -0.29(-9.32%)
Jun 12, 2002 3.092 3.092 3.092 3.092 451 +0.10(+3.41%)
Jun 11, 2002 2.992 3.070 2.959 2.990 6,767 +0.04(+1.35%)
Jun 10, 2002 2.992 3.015 2.950 2.950 1,579 +0.16(+5.64%)
Jun 07, 2002 2.882 2.882 2.718 2.793 12,406 +0.08(+2.85%)
Jun 06, 2002 2.826 2.826 2.715 2.716 6,090 -0.11(-4.03%)
Jun 05, 2002 2.829 2.829 2.829 2.829 676 -0.03(-1.12%)
May 31, 2002 2.882 2.882 2.862 2.862 12,857 -0.31(-9.65%)
May 28, 2002 3.219 3.219 3.143 3.167 8,797 -0.14(-4.27%)
May 27, 2002 3.562 3.564 3.216 3.308 14,436 +0.00(+0.00%)
May 24, 2002 3.562 3.564 3.216 3.308 14,436 -0.13(-3.64%)
May 23, 2002 3.564 3.564 3.433 3.433 8,120 -0.13(-3.67%)
May 22, 2002 3.699 3.699 3.564 3.564 22,782 -0.06(-1.53%)
May 21, 2002 3.531 3.677 3.531 3.620 6,316 +0.03(+0.80%)
May 20, 2002 3.414 3.591 3.414 3.591 25,489 +0.16(+4.52%)
May 17, 2002 3.103 3.436 3.103 3.436 18,948 +0.32(+10.32%)
May 16, 2002 3.190 3.263 2.933 3.114 40,828 -0.02(-0.73%)
May 15, 2002 3.414 3.433 3.059 3.137 28,422 -0.21(-6.27%)
May 14, 2002 3.626 3.627 3.449 3.347 17,143 -0.32(-8.76%)
May 13, 2002 3.790 3.790 3.662 3.668 4,962 -0.11(-2.93%)
May 10, 2002 3.824 3.824 3.775 3.779 3,609 +0.02(+0.50%)
May 09, 2002 3.768 3.875 3.713 3.761 8,571 +0.02(+0.51%)
May 08, 2002 3.850 3.850 3.613 3.742 8,797 -0.11(-2.82%)
May 07, 2002 3.813 3.850 3.813 3.850 8,797 -0.06(-1.59%)
May 06, 2002 3.879 3.912 3.813 3.912 4,962 +0.09(+2.32%)
May 03, 2002 3.934 3.934 3.824 3.824 5,639 -0.17(-4.17%)
May 02, 2002 4.083 4.123 3.906 3.990 11,955 -0.07(-1.75%)
May 01, 2002 3.735 4.061 3.735 4.061 30,226 +0.33(+8.72%)
Apr 30, 2002 3.657 3.735 3.498 3.735 5,864 +0.13(+3.50%)
Apr 29, 2002 3.611 3.675 3.609 3.609 1,804 +0.04(+1.24%)
Apr 26, 2002 3.713 3.746 3.520 3.564 6,316 -0.21(-5.68%)
Apr 25, 2002 3.917 3.917 3.779 3.779 4,285 -0.21(-5.28%)
Apr 24, 2002 3.990 3.990 3.990 3.990 225 -0.01(-0.22%)
Apr 23, 2002 4.021 4.021 3.990 3.999 5,188 -0.02(-0.61%)
Apr 22, 2002 3.744 4.023 3.744 4.023 14,662 +0.37(+10.13%)
Apr 19, 2002 3.655 3.655 3.653 3.653 676 -0.13(-3.51%)
Apr 18, 2002 3.785 3.786 3.785 3.786 1,353 +0.04(+1.09%)
Apr 17, 2002 3.740 3.745 3.657 3.745 6,316 +0.04(+1.17%)
Apr 16, 2002 3.695 3.768 3.695 3.702 2,255 -0.07(-1.76%)
Apr 15, 2002 3.591 3.768 3.591 3.768 8,120 +0.18(+5.13%)
Apr 12, 2002 3.447 3.584 3.441 3.584 9,474 +0.15(+4.32%)
Apr 11, 2002 3.458 3.473 3.436 3.436 4,962 -0.06(-1.58%)
Apr 10, 2002 3.491 3.491 3.449 3.491 7,669 -0.00(-0.01%)
Apr 09, 2002 3.451 3.491 3.451 3.491 5,639 +0.04(+1.16%)
Apr 08, 2002 3.396 3.451 3.396 3.451 4,737 +0.06(+1.70%)
Apr 05, 2002 3.336 3.394 3.325 3.394 2,481 +0.04(+1.06%)
Apr 04, 2002 3.358 3.358 3.336 3.358 3,383 +0.03(+0.99%)
Apr 03, 2002 3.338 3.340 3.325 3.325 3,158 -0.02(-0.46%)
Apr 02, 2002 3.340 3.340 3.340 3.340 0 +0.00(+0.00%)
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.