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 29, 2017 3.444 3.444 3.444 0 +0.05(+1.35%)
Dec 28, 2017 3.467 3.536 3.398 3.398 17,997 -0.16(-4.52%)
Dec 27, 2017 3.559 3.559 3.559 3.559 4,636 +0.00(+0.00%)
Dec 26, 2017 3.490 3.559 3.490 3.559 4,290 +0.03(+0.97%)
Dec 22, 2017 3.513 3.536 3.513 3.524 2,206 -0.03(-0.96%)
Dec 21, 2017 3.329 3.559 3.329 3.559 48,233 +0.16(+4.73%)
Dec 20, 2017 3.444 3.444 3.306 3.398 4,296 -0.09(-2.63%)
Dec 19, 2017 3.490 3.559 3.467 3.490 4,514 -0.05(-1.30%)
Dec 18, 2017 3.444 3.536 3.421 3.536 8,504 +0.09(+2.67%)
Dec 15, 2017 3.375 3.536 3.375 3.444 23,567 +0.05(+1.35%)
Dec 14, 2017 3.375 3.536 3.352 3.398 21,383 -0.16(-4.52%)
Dec 13, 2017 3.443 3.559 3.375 3.559 14,628 +0.11(+3.33%)
Dec 12, 2017 3.315 3.444 3.315 3.444 3,791 +0.05(+1.35%)
Dec 11, 2017 3.329 3.414 3.329 3.398 6,862 +0.00(+0.00%)
Dec 08, 2017 3.398 3.398 3.398 3.398 699 -0.05(-1.33%)
Dec 07, 2017 3.421 3.444 3.375 3.444 22,428 +0.00(+0.00%)
Dec 06, 2017 3.444 3.444 3.352 3.444 18,622 +0.05(+1.35%)
Dec 05, 2017 3.306 3.444 3.283 3.398 23,025 -0.11(-3.27%)
Dec 04, 2017 3.444 3.513 3.444 3.513 6,121 +0.07(+2.00%)
Dec 01, 2017 3.306 3.582 3.237 3.444 22,635 +0.14(+4.17%)
Nov 30, 2017 3.283 3.306 3.283 3.306 2,513 +0.07(+2.13%)
Nov 29, 2017 3.268 3.306 3.237 3.237 6,239 -0.02(-0.70%)
Nov 28, 2017 3.352 3.375 3.260 3.260 21,104 -0.05(-1.39%)
Nov 27, 2017 3.283 3.467 3.283 3.306 42,889 +0.07(+2.13%)
Nov 22, 2017 3.237 3.237 3.237 0 +0.00(+0.00%)
Nov 21, 2017 3.306 3.306 3.237 3.237 12,093 +0.00(+0.00%)
Nov 17, 2017 3.237 3.237 3.237 0 -0.09(-2.76%)
Nov 16, 2017 3.375 3.375 3.329 3.329 4,510 +0.05(+1.40%)
Nov 15, 2017 3.283 3.352 3.283 3.283 6,833 +0.00(+0.00%)
Nov 14, 2017 3.605 3.605 3.260 3.283 41,684 -0.09(-2.72%)
Nov 13, 2017 3.673 3.673 3.352 3.375 51,212 -0.16(-4.55%)
Nov 09, 2017 3.536 3.536 3.536 206 -0.02(-0.65%)
Nov 08, 2017 3.673 3.673 3.559 3.559 1,280 -0.21(-5.49%)
Nov 07, 2017 3.421 3.880 3.421 3.765 48,357 +0.30(+8.68%)
Nov 06, 2017 3.461 3.467 3.432 3.465 4,808 -0.03(-0.72%)
Nov 03, 2017 3.398 3.490 3.368 3.490 6,600 -0.07(-1.94%)
Nov 02, 2017 3.306 3.559 3.306 3.559 15,642 +0.21(+6.16%)
Nov 01, 2017 3.375 3.398 3.283 3.352 13,001 +0.07(+2.10%)
Oct 31, 2017 3.352 3.386 3.237 3.283 18,617 -0.08(-2.39%)
Oct 30, 2017 3.283 3.398 3.283 3.364 13,698 +0.03(+1.03%)
Oct 27, 2017 3.382 3.409 3.306 3.329 24,103 -0.11(-3.33%)
Oct 26, 2017 3.478 3.490 3.444 3.444 27,457 -0.11(-3.23%)
Oct 25, 2017 3.559 3.651 3.536 3.559 4,869 +0.09(+2.65%)
Oct 23, 2017 3.467 3.467 3.467 126 -0.02(-0.66%)
Oct 20, 2017 3.444 3.490 3.444 3.490 15,266 +0.02(+0.66%)
Oct 19, 2017 3.444 3.490 3.444 3.467 1,761 +0.02(+0.67%)
Oct 18, 2017 3.444 3.490 3.444 3.444 1,284 +0.00(+0.00%)
Oct 17, 2017 3.490 3.540 3.444 3.444 33,947 -0.00(-0.13%)
Oct 16, 2017 3.444 3.513 3.444 3.448 10,886 -0.04(-1.18%)
Oct 13, 2017 3.559 3.559 3.421 3.490 34,546 -0.07(-1.94%)
Oct 12, 2017 3.421 3.673 3.421 3.559 12,844 -0.02(-0.64%)
Oct 10, 2017 3.582 3.582 3.582 1,705 +0.09(+2.63%)
Oct 09, 2017 3.490 3.513 3.490 3.490 10,947 -0.02(-0.65%)
Oct 06, 2017 3.398 3.513 3.398 3.513 668 +0.05(+1.32%)
Oct 05, 2017 3.467 3.559 3.467 3.467 14,207 -0.05(-1.31%)
Oct 04, 2017 3.444 3.536 3.444 3.513 23,302 +0.07(+2.00%)
Oct 03, 2017 3.467 3.467 3.444 3.444 1,520 +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.