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, 2018 4.430 4.430 4.070 4.070 4,000 -0.37(-8.33%)
Nov 29, 2018 4.440 4.440 4.440 31 +0.00(+0.00%)
Nov 28, 2018 4.440 4.440 4.440 4.440 249 +0.18(+4.10%)
Nov 27, 2018 4.050 4.265 4.050 4.265 341 -0.08(-1.95%)
Nov 26, 2018 4.350 4.350 4.250 4.350 1,156 +0.15(+3.57%)
Nov 23, 2018 4.200 4.200 4.200 4.200 1,200 +0.02(+0.48%)
Nov 21, 2018 4.180 4.180 4.180 0 +0.00(+0.00%)
Nov 20, 2018 4.051 4.190 4.051 4.180 6,341 +0.04(+0.87%)
Nov 19, 2018 3.940 4.418 3.940 4.144 12,621 -0.06(-1.34%)
Nov 16, 2018 3.710 4.480 3.710 4.200 45,500 +0.70(+20.00%)
Nov 15, 2018 3.610 3.610 3.455 3.500 7,294 -0.13(-3.64%)
Nov 14, 2018 3.650 3.650 3.632 3.632 947 +0.03(+0.89%)
Nov 13, 2018 3.600 3.600 3.600 3.600 229 -0.26(-6.74%)
Nov 12, 2018 3.610 3.860 3.610 3.860 1,221 -0.04(-1.03%)
Nov 09, 2018 3.900 3.900 3.900 3.900 100 +0.04(+1.04%)
Nov 08, 2018 3.870 3.880 3.860 3.860 370 +0.06(+1.58%)
Nov 07, 2018 3.800 3.800 3.790 3.800 599 +0.10(+2.70%)
Nov 06, 2018 3.707 3.707 3.700 3.700 1,765 +0.05(+1.37%)
Nov 05, 2018 3.610 3.790 3.610 3.650 2,532 -0.16(-4.20%)
Nov 02, 2018 3.850 3.850 3.810 3.810 1,300 +0.01(+0.26%)
Nov 01, 2018 3.806 3.806 3.800 3.800 1,154 -0.02(-0.52%)
Oct 31, 2018 3.810 3.820 3.810 3.820 1,313 -0.00(-0.00%)
Oct 30, 2018 3.820 3.820 3.820 3.820 138 +0.24(+6.70%)
Oct 29, 2018 3.750 3.750 3.580 3.580 1,542 -0.05(-1.51%)
Oct 26, 2018 3.530 3.745 3.530 3.635 700 +0.09(+2.68%)
Oct 25, 2018 3.620 3.750 3.530 3.540 7,482 -0.33(-8.53%)
Oct 24, 2018 3.900 3.910 3.870 3.870 491 +0.21(+5.74%)
Oct 23, 2018 3.660 3.660 3.660 3.660 830 -0.04(-1.08%)
Oct 22, 2018 3.700 3.750 3.700 3.700 4,749 -0.05(-1.33%)
Oct 19, 2018 3.750 3.800 3.750 3.750 3,100 -0.10(-2.60%)
Oct 18, 2018 3.850 3.900 3.850 3.850 3,955 +0.07(+1.85%)
Oct 17, 2018 3.800 3.800 3.770 3.780 3,003 +0.02(+0.53%)
Oct 16, 2018 3.900 3.901 3.760 3.760 11,283 -0.14(-3.59%)
Oct 15, 2018 3.910 3.910 3.900 3.900 625 -0.09(-2.26%)
Oct 12, 2018 3.945 3.990 3.945 3.990 200 -0.00(-0.07%)
Oct 11, 2018 3.993 3.993 3.993 3.993 406 +0.04(+1.09%)
Oct 10, 2018 3.950 3.953 3.950 3.950 5,711 +0.05(+1.28%)
Oct 09, 2018 3.950 4.070 3.900 3.900 3,301 -0.05(-1.27%)
Oct 08, 2018 4.020 4.020 3.900 3.950 1,584 -0.18(-4.36%)
Oct 05, 2018 4.130 4.130 4.130 122 +0.00(+0.00%)
Oct 04, 2018 4.130 4.130 4.130 4.130 227 +0.20(+5.09%)
Oct 03, 2018 3.940 4.130 3.910 3.930 1,221 -0.10(-2.42%)
Oct 02, 2018 4.027 4.029 4.009 4.027 1,251 -0.16(-3.88%)
Oct 01, 2018 3.980 4.190 3.930 4.190 580 +0.24(+6.08%)
Sep 28, 2018 4.025 4.025 3.950 3.950 1,500 +0.05(+1.28%)
Sep 27, 2018 3.900 3.900 3.900 3.900 339 -0.05(-1.27%)
Sep 26, 2018 3.950 3.950 3.950 3.950 2,632 -0.15(-3.66%)
Sep 25, 2018 3.850 4.100 3.850 4.100 14,460 +0.00(+0.00%)
Sep 24, 2018 3.859 4.100 3.859 4.100 533 +0.12(+3.14%)
Sep 21, 2018 3.900 4.200 3.750 3.975 10,300 +0.02(+0.63%)
Sep 20, 2018 4.000 4.000 3.950 3.950 1,098 +0.05(+1.28%)
Sep 19, 2018 3.950 3.950 3.900 3.900 2,508 -0.05(-1.27%)
Sep 18, 2018 3.950 4.200 3.950 3.950 3,542 +0.05(+1.28%)
Sep 17, 2018 3.950 4.124 3.850 3.900 10,326 +0.00(+0.00%)
Sep 14, 2018 3.850 4.150 3.850 3.900 2,200 +0.00(+0.00%)
Sep 13, 2018 3.900 4.000 3.900 3.900 4,090 +0.00(+0.00%)
Sep 12, 2018 3.845 4.000 3.820 3.900 8,568 +0.15(+4.00%)
Sep 11, 2018 3.850 4.000 3.750 3.750 2,202 -0.10(-2.60%)
Sep 10, 2018 4.050 4.053 3.850 3.850 3,976 -0.35(-8.33%)
Sep 07, 2018 4.150 4.250 4.050 4.200 7,400 -0.05(-1.18%)
Sep 06, 2018 3.840 4.400 3.750 4.250 29,154 +0.35(+8.97%)
Sep 05, 2018 3.750 3.900 3.750 3.900 4,068 +0.05(+1.30%)
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.