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 (%)
May 31, 2019 6.900 7.400 6.900 7.000 14,900 +0.10(+1.45%)
May 30, 2019 7.300 7.300 6.800 6.900 24,954 -0.43(-5.87%)
May 29, 2019 7.390 7.442 7.280 7.330 14,833 +0.12(+1.66%)
May 28, 2019 7.040 7.380 6.990 7.210 37,878 +0.22(+3.15%)
May 24, 2019 6.910 7.150 6.810 6.990 15,100 +0.06(+0.87%)
May 23, 2019 6.750 7.150 6.750 6.930 29,270 +0.03(+0.44%)
May 22, 2019 6.600 6.900 6.543 6.900 20,903 +0.14(+2.07%)
May 21, 2019 6.880 6.880 6.681 6.760 30,799 +0.16(+2.42%)
May 20, 2019 5.850 7.050 5.850 6.600 67,565 +0.95(+16.81%)
May 17, 2019 5.671 5.671 5.650 5.650 1,100 +0.00(+0.00%)
May 16, 2019 5.640 5.750 5.470 5.650 14,829 +0.01(+0.15%)
May 15, 2019 6.100 6.100 5.500 5.641 18,491 -0.10(-1.72%)
May 14, 2019 4.710 5.740 4.710 5.740 33,152 +1.13(+24.46%)
May 13, 2019 4.680 4.680 4.612 4.612 843 -0.09(-1.87%)
May 10, 2019 4.460 4.700 4.460 4.700 1,400 +0.05(+1.08%)
May 09, 2019 4.650 4.650 4.650 4.650 1,998 -0.02(-0.43%)
May 08, 2019 4.666 4.670 4.666 4.670 283 -0.03(-0.64%)
May 07, 2019 4.690 4.700 4.551 4.700 1,993 +0.18(+3.98%)
May 06, 2019 4.691 4.691 4.520 4.520 5,904 -0.12(-2.55%)
May 03, 2019 4.638 4.638 4.638 4.638 300 -0.07(-1.57%)
May 02, 2019 4.713 4.713 4.713 31 +0.00(+0.00%)
May 01, 2019 4.720 4.730 4.713 4.713 2,014 +0.00(+0.04%)
Apr 30, 2019 4.600 4.711 4.600 4.711 2,520 +0.10(+2.25%)
Apr 29, 2019 4.600 4.658 4.600 4.607 1,493 -0.06(-1.24%)
Apr 26, 2019 4.665 4.665 4.665 25 +0.00(+0.00%)
Apr 25, 2019 4.711 4.711 4.662 4.665 3,565 +0.06(+1.38%)
Apr 24, 2019 4.601 4.601 4.601 4.601 275 +0.05(+1.13%)
Apr 23, 2019 4.520 4.716 4.520 4.550 2,132 +0.03(+0.66%)
Apr 22, 2019 4.450 4.711 4.450 4.520 2,778 +0.02(+0.44%)
Apr 18, 2019 4.410 4.500 4.410 4.500 2,300 -0.02(-0.44%)
Apr 17, 2019 4.660 4.660 4.520 4.520 828 -0.17(-3.62%)
Apr 16, 2019 4.630 4.740 4.630 4.690 1,312 +0.11(+2.40%)
Apr 15, 2019 4.550 4.580 4.550 4.580 993 -0.03(-0.65%)
Apr 12, 2019 4.610 4.610 4.610 4 +0.00(+0.00%)
Apr 11, 2019 4.630 4.630 4.610 4.610 1,619 -0.11(-2.30%)
Apr 10, 2019 4.718 4.718 4.718 278 +0.00(+0.00%)
Apr 09, 2019 4.718 4.718 4.718 4.718 336 -0.01(-0.24%)
Apr 08, 2019 4.620 4.730 4.620 4.730 486 +0.19(+4.18%)
Apr 05, 2019 4.540 4.540 4.540 26 +0.00(+0.00%)
Apr 04, 2019 4.540 4.540 4.540 127 +0.00(+0.00%)
Apr 03, 2019 4.540 4.540 4.540 4.540 160 +0.14(+3.12%)
Apr 02, 2019 4.403 4.403 4.403 4.403 807 -0.10(-2.16%)
Apr 01, 2019 4.500 4.500 4.500 4.500 525 -0.20(-4.26%)
Mar 29, 2019 4.700 4.700 4.700 4.700 600 +0.02(+0.43%)
Mar 28, 2019 4.720 4.720 4.671 4.680 530 +0.38(+8.84%)
Mar 27, 2019 4.300 4.300 4.300 4.300 400 -0.26(-5.61%)
Mar 26, 2019 4.585 4.628 4.300 4.556 1,996 -0.16(-3.49%)
Mar 25, 2019 4.720 4.720 4.720 4.720 150 +0.45(+10.54%)
Mar 22, 2019 4.350 4.350 4.270 4.270 1,000 -0.20(-4.47%)
Mar 21, 2019 4.610 4.865 4.450 4.470 12,386 -0.20(-4.28%)
Mar 20, 2019 4.850 4.950 4.670 4.670 6,511 -0.32(-6.41%)
Mar 19, 2019 4.860 5.180 4.860 4.990 2,322 +0.10(+2.04%)
Mar 18, 2019 4.890 4.890 4.890 72 +0.00(+0.00%)
Mar 15, 2019 5.220 5.220 4.864 4.890 1,800 -0.29(-5.68%)
Mar 14, 2019 5.180 5.185 5.180 5.185 311 -0.04(-0.68%)
Mar 13, 2019 5.210 5.220 5.210 5.220 299 +0.42(+8.75%)
Mar 12, 2019 5.120 5.120 4.750 4.800 612 -0.31(-6.07%)
Mar 11, 2019 5.030 5.150 5.030 5.110 2,210 +0.01(+0.20%)
Mar 08, 2019 4.785 5.100 4.785 5.100 1,200 +0.20(+4.08%)
Mar 07, 2019 5.100 5.100 4.890 4.900 2,502 -0.05(-1.01%)
Mar 06, 2019 4.950 4.950 4.950 219 +0.00(+0.00%)
Mar 05, 2019 4.950 4.950 4.950 4.950 187 +0.05(+1.02%)
Mar 04, 2019 5.150 5.150 4.850 4.900 1,030 -0.06(-1.21%)
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.