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 30, 2003 4.342 4.522 4.342 4.522 9,699 +0.18(+4.19%)
May 29, 2003 4.278 4.340 4.183 4.340 10,601 +0.10(+2.35%)
May 28, 2003 4.067 4.322 4.067 4.240 8,797 +0.00(+0.00%)
May 27, 2003 4.322 4.322 4.136 4.240 20,752 -0.20(-4.59%)
May 23, 2003 4.429 4.449 4.376 4.444 3,609 +0.07(+1.52%)
May 22, 2003 4.369 4.440 4.369 4.378 2,255 -0.00(-0.05%)
May 21, 2003 4.378 4.380 4.378 4.380 9,248 -0.03(-0.70%)
May 20, 2003 4.455 4.466 4.367 4.411 36,317 -0.10(-2.31%)
May 19, 2003 4.511 4.650 4.411 4.515 19,624 -0.03(-0.68%)
May 16, 2003 4.571 4.622 4.535 4.546 16,241 +0.02(+0.44%)
May 15, 2003 4.484 4.562 4.438 4.526 75,341 +0.09(+2.00%)
May 14, 2003 4.433 4.455 4.411 4.438 40,151 +0.01(+0.20%)
May 13, 2003 4.212 4.473 4.189 4.429 79,401 +0.24(+5.71%)
May 12, 2003 4.023 4.300 4.023 4.189 53,460 +0.18(+4.43%)
May 09, 2003 3.879 4.063 3.879 4.012 51,430 +0.13(+3.42%)
May 08, 2003 3.804 3.908 3.773 3.879 31,580 +0.11(+2.94%)
May 07, 2003 3.737 3.844 3.735 3.768 23,233 -0.06(-1.68%)
May 06, 2003 3.724 3.852 3.702 3.832 45,565 -0.06(-1.48%)
May 05, 2003 4.156 4.156 3.733 3.890 96,545 -0.25(-6.05%)
May 02, 2003 4.400 4.415 4.123 4.141 42,407 -0.26(-5.89%)
Apr 30, 2003 4.400 4.400 4.400 4.400 2,030 +0.00(+0.00%)
Apr 29, 2003 4.517 4.555 4.382 4.400 34,738 -0.10(-2.22%)
Apr 28, 2003 4.453 4.502 4.433 4.500 23,459 +0.09(+2.06%)
Apr 25, 2003 4.650 4.650 4.409 4.409 36,317 -0.17(-3.68%)
Apr 24, 2003 4.544 4.633 4.533 4.577 29,324 +0.03(+0.73%)
Apr 23, 2003 4.511 4.544 4.497 4.544 23,233 +0.03(+0.74%)
Apr 22, 2003 4.322 4.584 4.322 4.511 100,154 +0.18(+4.09%)
Apr 21, 2003 4.278 4.422 4.278 4.333 24,361 +0.05(+1.19%)
Apr 17, 2003 4.267 4.282 4.267 4.282 17,143 +0.02(+0.36%)
Apr 16, 2003 4.267 4.282 4.258 4.267 30,001 +0.01(+0.26%)
Apr 15, 2003 4.256 4.265 4.212 4.256 32,256 +0.04(+1.05%)
Apr 14, 2003 4.212 4.236 4.200 4.212 24,587 +0.00(+0.00%)
Apr 11, 2003 4.212 4.220 4.194 4.212 21,203 +0.02(+0.53%)
Apr 10, 2003 4.234 4.234 4.189 4.189 12,632 -0.02(-0.53%)
Apr 09, 2003 4.243 4.265 4.136 4.212 101,056 -0.01(-0.21%)
Apr 08, 2003 4.220 4.220 4.145 4.220 35,414 +0.01(+0.21%)
Apr 07, 2003 4.085 4.212 4.085 4.212 28,647 +0.11(+2.70%)
Apr 04, 2003 4.147 4.147 4.101 4.101 12,632 -0.04(-1.06%)
Apr 03, 2003 4.143 4.167 4.014 4.145 25,940 +0.02(+0.53%)
Apr 02, 2003 3.872 4.149 3.799 4.123 58,874 +0.31(+8.27%)
Apr 01, 2003 3.804 3.879 3.804 3.808 2,481 -0.01(-0.17%)
Mar 31, 2003 3.646 3.846 3.646 3.815 24,813 +0.11(+2.87%)
Mar 28, 2003 3.436 3.724 3.436 3.708 68,122 +0.16(+4.56%)
Mar 27, 2003 3.524 3.547 3.500 3.547 8,571 +0.11(+3.16%)
Mar 26, 2003 3.469 3.484 3.427 3.438 383,473 -0.02(-0.51%)
Mar 25, 2003 3.442 3.462 3.422 3.456 10,144 +0.00(+0.06%)
Mar 24, 2003 3.414 3.453 3.402 3.453 12,406 +0.02(+0.58%)
Mar 21, 2003 3.445 3.445 3.391 3.433 6,992 +0.02(+0.58%)
Mar 20, 2003 3.425 3.445 3.414 3.414 4,737 -0.06(-1.79%)
Mar 19, 2003 3.469 3.507 3.382 3.476 13,753 -0.07(-2.00%)
Mar 18, 2003 3.547 3.551 3.524 3.547 13,083 +0.03(+0.76%)
Mar 17, 2003 3.387 3.547 3.387 3.520 16,466 +0.05(+1.34%)
Mar 14, 2003 3.378 3.473 3.358 3.473 26,166 +0.15(+4.46%)
Mar 13, 2003 3.347 3.347 3.325 3.325 5,864 -0.01(-0.26%)
Mar 12, 2003 3.305 3.338 3.303 3.334 10,601 +0.01(+0.40%)
Mar 11, 2003 3.345 3.345 3.303 3.320 9,699 -0.03(-0.79%)
Mar 10, 2003 3.369 3.369 3.303 3.347 48,949 -0.04(-1.05%)
Mar 07, 2003 3.513 3.513 3.265 3.382 30,001 -0.12(-3.42%)
Mar 06, 2003 3.544 3.547 3.469 3.502 25,038 -0.04(-1.19%)
Mar 05, 2003 3.547 3.547 3.502 3.544 12,180 +0.00(+0.00%)
Mar 04, 2003 3.547 3.547 3.480 3.544 11,729 +0.00(+0.06%)
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.