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, 2019 7.100 7.100 6.840 6.846 931 -0.30(-4.17%)
Oct 30, 2019 6.860 7.143 6.860 7.143 1,818 +0.35(+5.21%)
Oct 29, 2019 6.790 6.790 6.790 6.790 1,698 +0.04(+0.59%)
Oct 28, 2019 6.750 6.750 6.750 6.750 972 +0.07(+0.99%)
Oct 25, 2019 6.700 6.700 6.684 6.684 900 +0.02(+0.33%)
Oct 24, 2019 6.801 6.801 6.662 6.662 803 -0.04(-0.57%)
Oct 23, 2019 6.700 6.700 6.700 6.700 396 +0.13(+1.98%)
Oct 22, 2019 6.700 6.700 6.570 6.570 525 +0.03(+0.40%)
Oct 21, 2019 6.542 6.544 6.542 6.544 945 -0.02(-0.29%)
Oct 17, 2019 6.563 6.563 6.563 0 -0.13(-1.90%)
Oct 16, 2019 6.640 6.690 6.593 6.690 1,428 +0.05(+0.75%)
Oct 15, 2019 6.640 6.640 6.640 6.640 287 -0.10(-1.48%)
Oct 14, 2019 6.720 6.750 6.643 6.740 5,151 +0.12(+1.81%)
Oct 11, 2019 6.600 6.620 6.570 6.620 3,100 +0.03(+0.46%)
Oct 10, 2019 6.590 6.590 6.590 6.590 194 -0.27(-3.94%)
Oct 09, 2019 6.860 6.860 6.860 6.860 216 +0.00(+0.00%)
Oct 08, 2019 6.860 6.860 6.860 131 +0.00(+0.00%)
Oct 07, 2019 6.860 6.860 6.860 6.860 304 +0.29(+4.46%)
Oct 04, 2019 6.567 6.567 6.567 6.567 600 +0.06(+0.88%)
Oct 03, 2019 6.770 6.777 6.510 6.510 4,672 -0.29(-4.26%)
Oct 02, 2019 6.905 6.905 6.760 6.800 2,510 -0.20(-2.86%)
Oct 01, 2019 7.000 7.000 6.810 7.000 1,160 +0.00(+0.00%)
Sep 30, 2019 7.000 7.000 7.000 7.000 269 -0.03(-0.43%)
Sep 27, 2019 7.030 7.030 7.030 441 +0.00(+0.00%)
Sep 26, 2019 7.030 7.030 7.030 7.030 384 +0.33(+4.93%)
Sep 25, 2019 6.914 6.914 6.700 6.700 357 -0.19(-2.76%)
Sep 24, 2019 6.835 6.890 6.835 6.890 879 +0.08(+1.17%)
Sep 23, 2019 7.040 7.050 6.781 6.810 1,408 -0.18(-2.58%)
Sep 20, 2019 6.760 6.990 6.760 6.990 10,000 +0.10(+1.45%)
Sep 19, 2019 6.760 6.910 6.760 6.890 2,802 +0.10(+1.47%)
Sep 18, 2019 6.760 6.840 6.760 6.790 1,294 +0.02(+0.30%)
Sep 17, 2019 6.797 6.797 6.760 6.770 1,221 -0.13(-1.88%)
Sep 16, 2019 6.910 6.960 6.870 6.900 3,259 -0.09(-1.29%)
Sep 13, 2019 6.990 6.990 6.990 6.990 500 +0.00(+0.00%)
Sep 12, 2019 7.010 7.030 6.990 6.990 793 -0.12(-1.62%)
Sep 11, 2019 7.012 7.105 7.010 7.105 2,166 +0.09(+1.21%)
Sep 10, 2019 7.000 7.100 7.000 7.020 1,716 -0.04(-0.57%)
Sep 09, 2019 7.060 7.060 7.060 7.060 446 +0.03(+0.50%)
Sep 06, 2019 7.050 7.050 7.000 7.025 4,200 -0.05(-0.64%)
Sep 05, 2019 6.960 7.070 6.960 7.070 2,170 +0.12(+1.66%)
Sep 04, 2019 6.835 7.000 6.835 6.955 2,842 +0.13(+1.98%)
Sep 03, 2019 7.120 7.120 6.795 6.820 17,475 -0.35(-4.88%)
Aug 30, 2019 7.250 7.450 7.170 7.170 3,700 -0.04(-0.55%)
Aug 29, 2019 7.130 7.368 7.130 7.210 3,024 +0.04(+0.56%)
Aug 28, 2019 7.500 7.500 6.850 7.170 10,322 -0.24(-3.25%)
Aug 27, 2019 7.730 7.730 7.270 7.411 2,671 -0.24(-3.19%)
Aug 26, 2019 7.995 7.997 7.655 7.655 5,527 -0.39(-4.85%)
Aug 23, 2019 8.065 8.077 7.730 8.045 8,800 -0.15(-1.86%)
Aug 22, 2019 8.060 8.197 8.060 8.197 2,953 -0.09(-1.12%)
Aug 21, 2019 8.320 8.350 8.050 8.290 3,726 +0.05(+0.64%)
Aug 20, 2019 8.200 8.340 8.200 8.238 4,505 -0.03(-0.39%)
Aug 19, 2019 8.280 8.340 8.112 8.270 9,959 +0.02(+0.24%)
Aug 16, 2019 8.200 8.270 8.110 8.250 4,900 -0.01(-0.12%)
Aug 15, 2019 8.175 8.490 8.175 8.260 7,172 +0.17(+2.10%)
Aug 14, 2019 7.680 8.710 7.680 8.090 25,570 +0.41(+5.34%)
Aug 13, 2019 7.261 7.680 7.261 7.680 2,737 +0.46(+6.41%)
Aug 12, 2019 7.218 7.218 7.218 137 +0.00(+0.00%)
Aug 09, 2019 7.170 7.507 7.170 7.218 3,300 +0.04(+0.52%)
Aug 08, 2019 7.160 7.400 7.150 7.180 5,580 -0.23(-3.10%)
Aug 07, 2019 7.420 7.420 7.335 7.410 3,136 -0.04(-0.54%)
Aug 06, 2019 7.450 7.460 7.450 7.450 1,504 +0.05(+0.68%)
Aug 05, 2019 7.400 7.400 7.400 5 +0.00(+0.00%)
Aug 02, 2019 7.240 7.430 7.240 7.400 3,000 +0.10(+1.37%)
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.