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 (%)
Jul 31, 2008 3.591 3.759 3.547 3.547 340,301 -0.12(-3.38%)
Jul 30, 2008 3.702 3.781 3.507 3.671 232,664 -0.00(-0.12%)
Jul 29, 2008 3.675 3.711 3.422 3.675 252,366 +0.24(+6.97%)
Jul 28, 2008 3.715 3.750 3.369 3.436 334,770 -0.32(-8.50%)
Jul 25, 2008 3.773 3.937 3.662 3.755 468,555 +0.01(+0.24%)
Jul 24, 2008 4.039 4.039 3.711 3.746 609,238 -0.35(-8.65%)
Jul 23, 2008 3.852 4.318 3.821 4.101 450,784 +0.27(+7.18%)
Jul 22, 2008 3.675 3.883 3.573 3.826 200,608 +0.15(+4.10%)
Jul 21, 2008 3.883 3.883 3.648 3.675 211,580 -0.19(-4.82%)
Jul 18, 2008 4.008 4.056 3.817 3.861 214,336 -0.07(-1.80%)
Jul 17, 2008 3.613 4.034 3.511 3.932 408,726 +0.27(+7.26%)
Jul 16, 2008 3.347 3.768 3.347 3.666 331,088 +0.26(+7.54%)
Jul 15, 2008 3.480 3.666 3.267 3.409 269,530 -0.12(-3.51%)
Jul 14, 2008 3.578 3.759 3.343 3.533 381,335 -0.11(-2.92%)
Jul 11, 2008 3.728 3.768 3.440 3.640 525,207 -0.14(-3.64%)
Jul 10, 2008 4.438 4.438 3.746 3.777 447,770 -0.39(-9.27%)
Jul 09, 2008 4.353 4.411 4.163 4.163 219,786 -0.15(-3.49%)
Jul 08, 2008 4.269 4.393 3.914 4.313 245,553 +0.08(+1.99%)
Jul 07, 2008 4.149 4.265 3.879 4.229 314,328 +0.10(+2.36%)
Jul 04, 2008 4.043 4.163 3.733 4.132 316,327 +0.00(+0.00%)
Jul 03, 2008 4.043 4.163 3.733 4.132 316,327 +0.10(+2.42%)
Jul 02, 2008 3.897 4.212 3.870 4.034 406,775 +0.04(+1.00%)
Jul 01, 2008 3.990 4.039 3.746 3.994 461,197 -0.02(-0.55%)
Jun 30, 2008 3.990 4.118 3.795 4.016 588,659 +0.07(+1.80%)
Jun 27, 2008 3.813 4.158 3.653 3.946 3,957,901 +0.13(+3.49%)
Jun 26, 2008 3.875 3.963 3.697 3.813 398,593 -0.10(-2.49%)
Jun 25, 2008 4.065 4.065 3.897 3.910 594,160 -0.23(-5.67%)
Jun 24, 2008 4.287 4.376 3.990 4.145 760,834 -0.23(-5.36%)
Jun 23, 2008 4.309 4.695 4.118 4.380 346,351 +0.09(+2.07%)
Jun 20, 2008 4.114 4.407 4.087 4.291 568,134 +0.16(+3.97%)
Jun 19, 2008 4.238 4.274 4.047 4.127 482,274 -0.08(-2.00%)
Jun 18, 2008 4.229 4.256 4.061 4.212 341,072 -0.08(-1.76%)
Jun 17, 2008 4.469 4.535 4.074 4.287 432,526 -0.19(-4.26%)
Jun 16, 2008 4.766 4.837 3.990 4.477 1,083,888 -0.13(-2.88%)
Jun 13, 2008 3.990 4.712 3.990 4.610 1,073,473 +0.70(+18.05%)
Jun 12, 2008 3.396 4.039 3.396 3.906 895,848 +0.52(+15.31%)
Jun 11, 2008 3.325 3.418 3.187 3.387 805,896 +0.05(+1.60%)
Jun 10, 2008 3.276 3.378 3.227 3.334 434,529 +0.04(+1.21%)
Jun 09, 2008 3.480 3.480 3.281 3.294 328,262 -0.12(-3.63%)
Jun 06, 2008 3.484 3.524 3.396 3.418 448,716 -0.07(-1.91%)
Jun 05, 2008 3.343 3.498 3.343 3.484 264,423 +0.14(+4.24%)
Jun 04, 2008 3.258 3.538 3.258 3.343 528,859 +0.08(+2.31%)
Jun 03, 2008 3.396 3.422 3.210 3.267 450,917 -0.12(-3.66%)
Jun 02, 2008 3.693 3.693 3.387 3.391 535,976 -0.23(-6.36%)
May 30, 2008 3.662 3.684 3.436 3.622 924,897 -0.01(-0.37%)
May 29, 2008 3.294 3.662 3.174 3.635 849,570 +0.32(+9.77%)
May 28, 2008 3.334 3.391 3.090 3.312 2,127,579 -0.01(-0.40%)
May 27, 2008 3.254 3.400 3.241 3.325 581,896 +0.06(+1.76%)
May 26, 2008 3.108 3.276 3.108 3.267 928,777 +0.00(+0.00%)
May 23, 2008 3.108 3.276 3.108 3.267 924,942 +0.13(+4.10%)
May 22, 2008 3.068 3.256 2.988 3.139 763,843 +0.07(+2.16%)
May 21, 2008 3.538 3.600 3.059 3.072 965,219 -0.47(-13.16%)
May 20, 2008 3.578 3.923 3.436 3.538 901,454 -0.24(-6.34%)
May 19, 2008 3.821 3.985 3.706 3.777 405,936 -0.09(-2.41%)
May 16, 2008 3.941 4.065 3.826 3.870 371,597 -0.02(-0.57%)
May 15, 2008 3.919 4.149 3.790 3.892 788,446 -0.05(-1.24%)
May 14, 2008 4.207 4.207 3.879 3.941 558,901 -0.29(-6.91%)
May 13, 2008 4.345 4.345 4.198 4.234 341,442 -0.11(-2.55%)
May 12, 2008 4.291 4.345 4.149 4.345 457,328 +0.10(+2.40%)
May 09, 2008 4.265 4.345 4.180 4.243 482,242 -0.07(-1.64%)
May 08, 2008 4.300 4.362 4.243 4.313 349,060 +0.06(+1.46%)
May 07, 2008 4.345 4.411 4.212 4.251 624,680 -0.09(-2.04%)
May 06, 2008 4.380 4.433 4.176 4.340 1,109,993 +0.02(+0.41%)
May 05, 2008 4.331 4.535 4.212 4.322 1,104,147 +0.02(+0.41%)
May 02, 2008 6.672 6.702 3.994 4.305 3,416,723 -2.35(-35.27%)
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.