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 (%)
Dec 31, 2008 1.215 1.357 1.206 1.206 375,612 -0.04(-2.86%)
Dec 30, 2008 1.113 1.250 1.113 1.241 152,985 +0.13(+11.55%)
Dec 29, 2008 1.113 1.193 1.113 1.113 225,629 -0.00(-0.40%)
Dec 26, 2008 1.153 1.184 1.051 1.117 33,490 +0.01(+0.80%)
Dec 24, 2008 1.046 1.108 0.9399 1.108 176,079 +0.04(+4.17%)
Dec 23, 2008 1.188 1.188 1.046 1.064 92,351 -0.09(-7.69%)
Dec 22, 2008 1.153 1.153 1.024 1.153 122,648 +0.01(+1.17%)
Dec 19, 2008 1.024 1.193 1.024 1.139 364,956 +0.10(+9.83%)
Dec 18, 2008 0.8866 1.130 0.8733 1.037 814,849 +0.16(+17.58%)
Dec 17, 2008 0.9221 0.9576 0.8733 0.8822 394,059 -0.04(-4.33%)
Dec 16, 2008 0.8733 0.9531 0.8733 0.9221 78,975 +0.05(+5.58%)
Dec 15, 2008 0.9265 0.9531 0.8689 0.8733 152,306 -0.05(-5.74%)
Dec 12, 2008 0.8645 0.9265 0.8645 0.9265 385,230 +0.05(+6.09%)
Dec 11, 2008 0.9044 0.9044 0.8645 0.8733 296,089 -0.01(-1.50%)
Dec 10, 2008 0.8955 0.9487 0.8822 0.8866 228,038 -0.03(-2.91%)
Dec 09, 2008 0.9664 1.002 0.7935 0.9132 338,692 -0.04(-4.19%)
Dec 08, 2008 1.020 1.055 0.9398 0.9531 354,837 -0.08(-7.33%)
Dec 05, 2008 0.9753 1.060 0.9576 1.028 215,681 +0.03(+3.11%)
Dec 04, 2008 0.9797 1.042 0.9177 0.9975 307,471 -0.02(-2.17%)
Dec 03, 2008 0.9930 1.117 0.9354 1.020 425,373 -0.08(-6.88%)
Dec 02, 2008 1.064 1.095 0.9132 1.095 458,512 +0.03(+2.49%)
Dec 01, 2008 1.161 1.161 1.068 1.068 164,070 -0.12(-10.07%)
Nov 28, 2008 1.126 1.188 1.060 1.188 204,535 +0.01(+1.13%)
Nov 26, 2008 0.9354 1.210 0.9310 1.175 345,076 +0.20(+21.00%)
Nov 25, 2008 0.9132 1.082 0.8822 0.9709 477,131 +0.06(+6.83%)
Nov 24, 2008 0.9709 1.095 0.9088 0.9088 276,701 -0.06(-6.39%)
Nov 21, 2008 0.9354 1.020 0.8866 0.9709 225,931 +0.03(+3.30%)
Nov 20, 2008 0.9842 1.286 0.8955 0.9398 262,101 -0.04(-3.64%)
Nov 19, 2008 1.028 1.033 0.9576 0.9753 181,640 -0.08(-7.56%)
Nov 18, 2008 1.064 1.077 0.9531 1.055 141,907 +0.06(+5.78%)
Nov 17, 2008 1.068 1.068 0.9709 0.9975 94,984 -0.04(-4.26%)
Nov 14, 2008 1.184 1.206 1.042 1.042 187,351 -0.12(-9.96%)
Nov 13, 2008 0.9398 1.175 0.9398 1.157 205,688 +0.20(+21.39%)
Nov 12, 2008 1.028 1.073 0.9088 0.9531 218,185 -0.11(-10.04%)
Nov 11, 2008 1.148 1.250 1.060 1.060 76,521 -0.08(-7.00%)
Nov 10, 2008 1.294 1.405 1.119 1.139 113,589 -0.13(-10.45%)
Nov 07, 2008 1.330 1.414 1.255 1.272 162,843 -0.06(-4.33%)
Nov 06, 2008 1.614 1.614 1.330 1.330 76,793 -0.31(-18.92%)
Nov 05, 2008 1.751 1.751 1.507 1.640 162,310 -0.08(-4.39%)
Nov 04, 2008 1.671 1.733 1.596 1.716 178,148 +0.08(+5.02%)
Nov 03, 2008 1.640 1.826 1.459 1.634 280,019 +0.13(+8.38%)
Oct 31, 2008 0.9975 1.507 0.9975 1.507 699,316 +0.54(+55.96%)
Oct 30, 2008 1.091 1.104 0.9132 0.9664 234,595 -0.08(-7.63%)
Oct 29, 2008 1.130 1.153 1.046 1.046 179,429 -0.06(-5.60%)
Oct 28, 2008 1.241 1.263 1.108 1.108 207,111 -0.09(-7.41%)
Oct 27, 2008 1.294 1.339 1.135 1.197 201,143 -0.18(-13.18%)
Oct 24, 2008 1.441 1.467 1.317 1.379 162,552 -0.06(-4.31%)
Oct 23, 2008 1.565 1.565 1.405 1.441 143,987 -0.09(-6.00%)
Oct 22, 2008 1.605 1.662 1.516 1.533 115,175 -0.14(-8.29%)
Oct 21, 2008 1.769 1.773 1.654 1.671 84,869 -0.08(-4.56%)
Oct 20, 2008 1.818 1.884 1.733 1.751 118,398 -0.07(-3.66%)
Oct 17, 2008 1.693 2.123 1.521 1.818 225,038 +0.16(+9.33%)
Oct 16, 2008 1.769 1.769 1.627 1.662 280,759 -0.06(-3.60%)
Oct 15, 2008 1.769 1.778 1.636 1.724 110,174 -0.04(-2.51%)
Oct 14, 2008 1.884 1.968 1.716 1.769 280,917 -0.00(-0.25%)
Oct 13, 2008 1.698 1.818 1.693 1.773 118,344 +0.18(+11.11%)
Oct 10, 2008 1.512 1.857 1.494 1.596 477,084 -0.08(-4.51%)
Oct 09, 2008 1.795 1.993 1.450 1.671 518,826 -0.12(-6.91%)
Oct 08, 2008 1.995 2.394 1.782 1.795 240,174 -0.18(-8.99%)
Oct 07, 2008 2.221 2.478 1.973 1.973 207,114 -0.28(-12.40%)
Oct 06, 2008 4.469 4.469 2.106 2.252 618,964 -0.53(-19.11%)
Oct 03, 2008 3.010 3.156 2.784 2.784 284,882 -0.18(-6.13%)
Oct 02, 2008 3.041 3.054 2.948 2.966 72,733 -0.16(-4.97%)
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.