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 (%)
Nov 30, 2012 4.275 4.298 4.107 4.207 39,519 -0.05(-1.07%)
Nov 29, 2012 4.098 4.312 4.098 4.253 70,326 +0.18(+4.36%)
Nov 28, 2012 4.066 4.098 3.989 4.075 24,000 -0.02(-0.44%)
Nov 27, 2012 4.007 4.121 3.984 4.093 30,965 +0.10(+2.51%)
Nov 26, 2012 3.943 4.030 3.870 3.993 47,358 +0.08(+1.98%)
Nov 23, 2012 3.911 3.916 3.902 3.916 13,663 +0.03(+0.70%)
Nov 21, 2012 3.775 3.888 3.775 3.888 28,496 +0.04(+1.07%)
Nov 20, 2012 3.911 3.938 3.813 3.847 65,163 -0.08(-2.09%)
Nov 19, 2012 3.916 3.952 3.916 3.929 24,415 +0.04(+0.94%)
Nov 16, 2012 3.875 3.920 3.875 3.893 58,462 +0.02(+0.47%)
Nov 15, 2012 3.943 3.961 3.829 3.875 24,396 -0.05(-1.39%)
Nov 14, 2012 4.007 4.020 3.920 3.929 36,774 -0.06(-1.60%)
Nov 13, 2012 3.875 3.998 3.875 3.993 7,998 -0.04(-0.90%)
Nov 12, 2012 4.011 4.121 3.620 4.030 15,527 +0.01(+0.34%)
Nov 09, 2012 3.943 4.020 3.943 4.016 53,602 +0.08(+1.97%)
Nov 08, 2012 4.130 4.130 3.938 3.938 24,073 -0.18(-4.42%)
Nov 07, 2012 4.157 4.216 4.098 4.121 35,994 -0.06(-1.42%)
Nov 06, 2012 4.152 4.239 4.139 4.180 34,156 -0.04(-0.97%)
Nov 05, 2012 4.225 4.239 4.207 4.221 67,858 +0.01(+0.22%)
Nov 02, 2012 4.285 4.294 4.171 4.212 84,585 -0.05(-1.28%)
Nov 01, 2012 4.275 4.312 4.248 4.266 40,338 -0.00(-0.11%)
Oct 31, 2012 4.271 4.275 4.248 4.271 13,419 +0.01(+0.32%)
Oct 26, 2012 4.266 4.257 4.257 4.257 15,593 -0.02(-0.53%)
Oct 25, 2012 4.275 4.280 4.212 4.280 17,368 +0.03(+0.75%)
Oct 24, 2012 4.230 4.257 4.207 4.248 23,223 +0.04(+0.97%)
Oct 23, 2012 4.216 4.253 4.152 4.207 31,918 +0.02(+0.43%)
Oct 19, 2012 4.193 4.239 4.143 4.189 119,626 -0.02(-0.43%)
Oct 18, 2012 4.221 4.244 4.207 4.207 19,441 -0.04(-0.96%)
Oct 17, 2012 4.244 4.248 4.244 4.248 14,192 -0.00(-0.11%)
Oct 16, 2012 4.225 4.266 4.216 4.253 16,555 +0.05(+1.08%)
Oct 15, 2012 4.193 4.244 4.180 4.207 43,022 +0.00(+0.11%)
Oct 12, 2012 4.216 4.275 4.193 4.203 21,455 -0.01(-0.32%)
Oct 11, 2012 4.307 4.307 4.184 4.216 26,355 -0.07(-1.70%)
Oct 10, 2012 4.266 4.353 4.248 4.289 26,370 +0.04(+0.86%)
Oct 09, 2012 4.385 4.435 4.203 4.253 50,162 -0.12(-2.71%)
Oct 08, 2012 4.658 4.703 4.371 4.371 36,866 -0.28(-6.07%)
Oct 05, 2012 4.703 4.735 4.621 4.653 68,310 -0.03(-0.58%)
Oct 04, 2012 4.608 4.776 4.590 4.681 87,613 +0.07(+1.58%)
Oct 03, 2012 4.366 4.626 4.326 4.608 203,825 +0.23(+5.31%)
Oct 02, 2012 4.398 4.403 4.289 4.376 88,239 -0.02(-0.41%)
Oct 01, 2012 4.298 4.394 4.294 4.394 17,471 +0.12(+2.77%)
Sep 28, 2012 4.307 4.344 4.239 4.275 25,268 -0.06(-1.37%)
Sep 27, 2012 4.339 4.357 4.289 4.335 27,567 +0.02(+0.42%)
Sep 26, 2012 4.262 4.394 4.262 4.316 25,456 +0.05(+1.07%)
Sep 25, 2012 4.385 4.398 4.271 4.271 74,236 -0.11(-2.60%)
Sep 24, 2012 4.312 4.389 4.303 4.385 64,919 +0.08(+1.80%)
Sep 21, 2012 4.348 4.385 4.216 4.307 85,077 -0.01(-0.32%)
Sep 20, 2012 4.298 4.344 4.275 4.321 45,656 +0.03(+0.64%)
Sep 19, 2012 4.298 4.339 4.280 4.294 40,009 +0.01(+0.32%)
Sep 18, 2012 4.335 4.339 4.271 4.280 66,167 -0.04(-0.95%)
Sep 17, 2012 4.335 4.339 4.294 4.321 25,975 -0.00(-0.10%)
Sep 14, 2012 4.316 4.335 4.285 4.325 43,653 +0.02(+0.42%)
Sep 13, 2012 4.275 4.312 4.135 4.307 114,398 +0.02(+0.53%)
Sep 12, 2012 4.285 4.335 4.244 4.285 19,038 +0.02(+0.53%)
Sep 11, 2012 4.303 4.303 4.244 4.262 22,266 -0.02(-0.53%)
Sep 10, 2012 4.248 4.335 4.248 4.285 25,726 +0.02(+0.53%)
Sep 07, 2012 4.312 4.325 4.262 4.262 17,592 -0.02(-0.53%)
Sep 06, 2012 4.339 4.339 4.230 4.285 48,271 -0.03(-0.74%)
Sep 05, 2012 4.339 4.352 4.244 4.316 52,785 +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.