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 (%)
Oct 31, 2016 4.408 4.612 4.408 4.569 26,939 +0.00(+0.01%)
Oct 28, 2016 4.555 4.568 4.546 4.568 2,210 -0.02(-0.51%)
Oct 27, 2016 4.546 4.592 4.523 4.592 4,963 +0.00(+0.00%)
Oct 26, 2016 4.546 4.592 4.546 4.592 1,243 +0.05(+1.01%)
Oct 25, 2016 4.546 4.553 4.546 4.546 4,666 +0.02(+0.51%)
Oct 24, 2016 4.523 4.523 4.523 4.523 821 -0.02(-0.51%)
Oct 18, 2016 4.385 4.546 4.546 4.546 58 +0.07(+1.54%)
Oct 17, 2016 4.385 4.477 4.385 4.477 1,330 +0.02(+0.52%)
Oct 14, 2016 4.454 4.454 4.449 4.454 2,504 +0.08(+1.89%)
Oct 13, 2016 4.652 4.652 4.371 4.371 125,677 -0.35(-7.48%)
Oct 12, 2016 4.578 4.725 4.578 4.725 4,039 +0.13(+2.90%)
Oct 11, 2016 4.661 4.679 4.592 4.592 14,414 -0.04(-0.89%)
Oct 10, 2016 4.674 4.686 4.633 4.633 43,152 -0.02(-0.39%)
Oct 07, 2016 4.606 4.652 4.596 4.652 2,953 +0.04(+0.90%)
Oct 06, 2016 4.491 4.610 4.491 4.610 2,502 +0.06(+1.41%)
Oct 05, 2016 4.633 4.700 4.546 4.546 3,747 -0.26(-5.44%)
Oct 04, 2016 4.716 4.808 4.638 4.808 22,461 +0.10(+2.05%)
Oct 03, 2016 4.771 4.787 4.702 4.711 16,949 -0.11(-2.29%)
Sep 30, 2016 4.697 4.922 4.450 4.821 112,734 +0.30(+6.71%)
Sep 29, 2016 4.725 4.808 4.518 4.518 22,566 +0.01(+0.31%)
Sep 28, 2016 4.528 4.668 4.505 4.505 3,935 -0.03(-0.61%)
Sep 27, 2016 4.413 4.971 4.334 4.532 48,616 +0.15(+3.35%)
Sep 26, 2016 4.541 4.569 4.293 4.385 14,392 -0.20(-4.31%)
Sep 23, 2016 4.601 4.660 4.578 4.583 1,513 -0.06(-1.29%)
Sep 22, 2016 4.679 4.886 4.560 4.642 184,875 -0.00(-0.10%)
Sep 21, 2016 4.693 4.821 4.601 4.647 9,240 -0.04(-0.88%)
Sep 20, 2016 4.794 4.794 4.688 4.688 1,792 -0.13(-2.67%)
Sep 19, 2016 4.828 4.828 4.817 4.817 740 -0.02(-0.38%)
Sep 16, 2016 4.638 4.899 4.638 4.835 25,586 +0.20(+4.26%)
Sep 15, 2016 4.780 4.835 4.592 4.638 6,520 -0.15(-3.07%)
Sep 14, 2016 4.803 4.803 4.785 4.785 1,883 -0.03(-0.57%)
Sep 13, 2016 5.088 5.111 4.734 4.812 76,823 -0.23(-4.47%)
Sep 12, 2016 5.170 5.226 4.918 5.037 18,299 -0.17(-3.35%)
Sep 09, 2016 5.212 5.409 5.203 5.212 14,514 -0.23(-4.22%)
Sep 08, 2016 5.441 5.441 5.441 5.441 2,097 -0.01(-0.17%)
Sep 07, 2016 5.460 5.496 5.437 5.451 13,635 +0.06(+1.11%)
Sep 06, 2016 5.460 5.464 5.152 5.391 12,550 -0.08(-1.51%)
Sep 02, 2016 4.987 5.473 5.473 5.473 63,591 +0.36(+7.10%)
Aug 31, 2016 5.028 5.111 5.111 5.111 675 +0.06(+1.24%)
Aug 30, 2016 5.019 5.048 5.019 5.048 1,247 -0.08(-1.49%)
Aug 29, 2016 5.129 5.134 5.085 5.124 2,084 -0.04(-0.80%)
Aug 26, 2016 5.060 5.166 5.060 5.166 1,783 +0.09(+1.72%)
Aug 25, 2016 5.175 5.175 5.079 5.079 1,783 -0.02(-0.36%)
Aug 24, 2016 5.063 5.097 5.012 5.097 1,361 -0.00(-0.09%)
Aug 23, 2016 5.039 5.129 5.028 5.102 49,161 -0.00(-0.09%)
Aug 22, 2016 5.083 5.106 5.033 5.106 2,844 -0.01(-0.27%)
Aug 19, 2016 5.028 5.120 5.010 5.120 11,716 +0.06(+1.27%)
Aug 18, 2016 5.010 5.092 5.010 5.056 2,258 -0.02(-0.45%)
Aug 17, 2016 5.115 5.115 5.005 5.079 19,981 -0.02(-0.30%)
Aug 16, 2016 5.094 5.094 5.094 5.094 1,339 -0.04(-0.68%)
Aug 15, 2016 5.001 5.129 5.001 5.129 4,560 +0.15(+2.95%)
Aug 12, 2016 4.987 5.134 4.982 4.982 37,943 +0.02(+0.37%)
Aug 11, 2016 4.978 4.978 4.964 4.964 838 -0.05(-0.92%)
Aug 10, 2016 5.060 5.065 4.964 5.010 46,312 -0.06(-1.27%)
Aug 09, 2016 5.106 5.198 4.964 5.074 17,261 +0.02(+0.45%)
Aug 08, 2016 4.968 5.051 4.968 5.051 10,344 +0.14(+2.89%)
Aug 05, 2016 5.033 5.033 4.899 4.909 1,885 -0.14(-2.72%)
Aug 03, 2016 5.037 5.046 5.046 5.046 78 +0.01(+0.18%)
Aug 02, 2016 5.042 5.042 5.005 5.037 5,313 -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.