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 (%)
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%)
Mar 01, 2005 9.624 9.624 9.159 9.447 464,456 +0.08(+0.80%)
Feb 28, 2005 9.611 9.678 9.314 9.372 462,135 -0.11(-1.17%)
Feb 25, 2005 9.709 9.709 9.319 9.483 413,616 -0.19(-1.97%)
Feb 24, 2005 9.598 9.788 9.580 9.673 225,895 -0.18(-1.85%)
Feb 23, 2005 9.797 9.890 9.686 9.855 253,038 +0.04(+0.41%)
Feb 22, 2005 10.44 10.44 9.753 9.815 295,556 -0.40(-3.95%)
Feb 18, 2005 10.40 10.41 10.15 10.22 255,429 +0.02(+0.17%)
Feb 17, 2005 10.24 10.46 10.05 10.20 185,017 -0.39(-3.64%)
Feb 16, 2005 10.15 10.68 10.15 10.59 307,261 +0.35(+3.38%)
Feb 15, 2005 10.76 10.76 9.930 10.24 712,200 -0.43(-4.03%)
Feb 14, 2005 10.81 11.01 10.64 10.67 434,333 -0.42(-3.80%)
Feb 11, 2005 9.979 11.25 9.540 11.09 1,030,492 +1.19(+12.00%)
Feb 10, 2005 11.35 11.41 9.806 9.904 1,075,555 -1.61(-14.01%)
Feb 09, 2005 12.63 12.63 10.79 11.52 1,775,061 -1.09(-8.65%)
Feb 08, 2005 12.00 12.96 11.89 12.61 838,954 +0.69(+5.76%)
Feb 07, 2005 11.94 12.08 11.89 11.92 309,860 +0.04(+0.30%)
Feb 04, 2005 12.08 12.09 11.84 11.89 204,055 -0.19(-1.58%)
Feb 03, 2005 12.04 12.08 11.77 12.08 235,797 +0.15(+1.26%)
Feb 02, 2005 12.08 12.08 11.53 11.93 363,898 +0.00(+0.00%)
Feb 01, 2005 11.47 12.02 11.47 11.93 588,365 +0.59(+5.24%)
Jan 31, 2005 11.44 11.47 11.22 11.33 265,201 +0.03(+0.24%)
Jan 28, 2005 11.22 11.41 11.13 11.30 260,211 +0.16(+1.47%)
Jan 27, 2005 11.07 11.24 10.95 11.14 207,725 +0.20(+1.78%)
Jan 26, 2005 10.78 10.97 10.78 10.95 209,112 +0.10(+0.90%)
Jan 25, 2005 10.99 11.10 10.75 10.85 303,386 -0.19(-1.73%)
Jan 24, 2005 11.50 11.63 11.04 11.04 180,065 -0.37(-3.23%)
Jan 21, 2005 11.39 11.74 11.19 11.41 151,736 +0.03(+0.23%)
Jan 20, 2005 11.79 11.81 11.19 11.38 233,413 -0.40(-3.42%)
Jan 19, 2005 12.08 12.11 11.70 11.78 295,872 -0.18(-1.52%)
Jan 18, 2005 11.64 12.30 11.31 11.97 635,073 +0.44(+3.81%)
Jan 14, 2005 10.81 11.53 10.81 11.53 215,870 +0.71(+6.56%)
Jan 13, 2005 10.75 11.11 10.73 10.82 148,814 -0.02(-0.20%)
Jan 12, 2005 11.05 11.30 10.64 10.84 467,765 -0.23(-2.04%)
Jan 11, 2005 11.38 11.44 10.95 11.07 293,226 -0.32(-2.84%)
Jan 10, 2005 11.53 11.78 11.36 11.39 363,821 -0.07(-0.62%)
Jan 07, 2005 11.34 11.70 11.10 11.46 538,559 +0.30(+2.70%)
Jan 06, 2005 10.68 11.20 10.54 11.16 335,022 +0.47(+4.35%)
Jan 05, 2005 10.79 10.95 10.45 10.69 497,297 -0.23(-2.15%)
Jan 04, 2005 12.12 12.19 10.86 10.93 756,417 -0.89(-7.54%)
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.