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 (%)
Mar 31, 2008 6.579 6.579 6.167 6.175 350,756 -0.25(-3.86%)
Mar 28, 2008 6.694 6.783 6.424 6.424 351,482 -0.30(-4.42%)
Mar 27, 2008 7.111 7.111 6.636 6.721 357,221 -0.37(-5.19%)
Mar 26, 2008 7.288 7.408 7.027 7.089 222,074 -0.18(-2.44%)
Mar 25, 2008 7.279 7.399 7.160 7.266 521,264 +0.00(+0.00%)
Mar 24, 2008 6.428 7.270 6.410 7.266 617,426 +0.94(+14.94%)
Mar 21, 2008 6.162 6.344 6.082 6.322 753,882 +0.00(+0.00%)
Mar 20, 2008 6.162 6.344 6.082 6.322 753,882 +0.31(+5.24%)
Mar 19, 2008 6.295 6.393 5.892 6.007 313,390 -0.23(-3.70%)
Mar 18, 2008 6.042 6.308 5.923 6.237 439,357 +0.36(+6.11%)
Mar 17, 2008 6.100 6.242 5.728 5.878 432,477 -0.40(-6.36%)
Mar 14, 2008 6.871 6.871 6.242 6.277 513,193 -0.58(-8.41%)
Mar 13, 2008 6.619 7.044 6.344 6.854 620,701 +0.17(+2.52%)
Mar 12, 2008 6.854 6.969 6.667 6.685 304,787 -0.14(-2.08%)
Mar 11, 2008 6.650 6.916 6.623 6.827 572,402 +0.24(+3.63%)
Mar 10, 2008 6.925 6.925 6.566 6.588 396,218 -0.33(-4.80%)
Mar 07, 2008 7.142 7.168 6.723 6.920 400,874 -0.22(-3.10%)
Mar 06, 2008 7.430 7.598 7.137 7.142 333,141 -0.35(-4.62%)
Mar 05, 2008 7.581 7.683 7.386 7.488 292,863 -0.04(-0.53%)
Mar 04, 2008 7.270 7.669 7.120 7.528 485,349 +0.19(+2.54%)
Mar 03, 2008 7.204 7.536 7.124 7.341 396,471 +0.17(+2.35%)
Feb 29, 2008 7.332 7.408 7.115 7.173 271,607 -0.23(-3.17%)
Feb 28, 2008 7.621 7.621 7.315 7.408 191,522 -0.26(-3.35%)
Feb 27, 2008 7.448 7.838 7.448 7.665 284,460 +0.10(+1.35%)
Feb 26, 2008 7.452 7.745 7.452 7.563 172,475 +0.08(+1.01%)
Feb 25, 2008 7.474 7.612 7.355 7.488 403,042 +0.01(+0.18%)
Feb 22, 2008 7.660 7.816 7.293 7.474 256,137 -0.14(-1.81%)
Feb 21, 2008 7.989 8.099 7.581 7.612 302,619 -0.31(-3.86%)
Feb 20, 2008 7.856 7.958 7.709 7.918 294,437 +0.03(+0.34%)
Feb 19, 2008 7.847 8.059 7.816 7.891 240,961 +0.18(+2.36%)
Feb 18, 2008 7.984 7.984 7.709 7.709 348,324 +0.00(+0.00%)
Feb 15, 2008 7.984 7.984 7.709 7.709 348,324 -0.34(-4.24%)
Feb 14, 2008 8.547 8.547 7.758 8.051 614,692 -0.50(-5.81%)
Feb 13, 2008 7.984 8.804 7.882 8.547 505,228 +0.70(+8.86%)
Feb 12, 2008 8.405 8.667 7.816 7.851 654,420 -0.53(-6.35%)
Feb 11, 2008 8.139 8.831 8.108 8.383 796,440 +0.23(+2.83%)
Feb 08, 2008 8.361 8.445 8.139 8.153 366,359 -0.21(-2.49%)
Feb 07, 2008 8.255 8.467 7.993 8.361 399,417 +0.08(+0.91%)
Feb 06, 2008 8.826 8.937 8.286 8.286 552,775 -0.45(-5.18%)
Feb 05, 2008 9.150 9.376 8.662 8.738 273,585 -0.61(-6.54%)
Feb 04, 2008 9.966 10.09 9.345 9.350 492,569 -0.66(-6.64%)
Feb 01, 2008 9.292 10.36 9.256 10.01 667,638 +0.76(+8.24%)
Jan 31, 2008 8.569 9.292 8.512 9.252 387,394 +0.64(+7.47%)
Jan 30, 2008 8.547 8.875 8.534 8.609 292,123 +0.02(+0.21%)
Jan 29, 2008 8.826 8.840 8.414 8.591 195,797 -0.16(-1.87%)
Jan 28, 2008 8.640 9.008 8.512 8.755 195,982 +0.12(+1.33%)
Jan 25, 2008 8.787 8.893 8.476 8.640 243,029 -0.05(-0.61%)
Jan 24, 2008 8.911 8.968 8.467 8.693 491,554 -0.15(-1.65%)
Jan 23, 2008 8.210 9.057 8.161 8.840 1,192,382 +0.42(+4.95%)
Jan 22, 2008 8.263 9.296 8.157 8.423 438,919 -0.23(-2.66%)
Jan 21, 2008 8.760 8.915 8.392 8.654 375,700 +0.00(+0.00%)
Jan 18, 2008 8.760 8.915 8.392 8.654 375,700 -0.09(-1.06%)
Jan 17, 2008 9.048 9.199 8.525 8.747 283,869 -0.30(-3.28%)
Jan 16, 2008 9.233 9.487 8.693 9.044 543,567 -0.25(-2.67%)
Jan 15, 2008 9.265 9.323 9.030 9.292 580,987 +0.03(+0.29%)
Jan 14, 2008 9.389 9.487 8.884 9.265 308,141 -0.04(-0.48%)
Jan 11, 2008 9.256 9.562 8.698 9.310 534,528 +0.00(+0.00%)
Jan 10, 2008 9.412 9.540 9.199 9.310 827,664 -0.25(-2.64%)
Jan 09, 2008 9.137 9.620 8.982 9.562 804,279 +0.30(+3.21%)
Jan 08, 2008 9.895 10.36 9.088 9.265 1,121,579 -0.73(-7.32%)
Jan 07, 2008 10.28 10.29 9.797 9.997 600,095 -0.13(-1.31%)
Jan 04, 2008 10.35 10.35 9.797 10.13 628,680 -0.32(-3.05%)
Jan 03, 2008 10.40 10.76 10.37 10.45 639,273 +0.09(+0.90%)
Jan 02, 2008 11.65 11.65 10.21 10.36 1,072,318 -1.37(-11.65%)
Jan 01, 2008 11.64 12.09 11.30 11.72 0 +0.00(+0.00%)
Dec 31, 2007 11.64 12.09 11.30 11.72 719,628 -0.09(-0.75%)
Dec 28, 2007 12.51 12.62 11.64 11.81 435,786 -0.62(-4.99%)
Dec 27, 2007 12.87 12.87 12.12 12.43 385,262 -0.42(-3.28%)
Dec 26, 2007 12.68 13.35 12.68 12.85 351,390 +0.12(+0.98%)
Dec 24, 2007 13.32 13.49 12.51 12.73 297,805 -0.83(-6.15%)
Dec 21, 2007 14.52 14.52 13.09 13.56 1,074,763 +1.48(+12.22%)
Dec 20, 2007 11.56 12.09 11.41 12.08 1,281,774 +0.52(+4.52%)
Dec 19, 2007 11.46 11.63 11.20 11.56 867,397 +0.03(+0.27%)
Dec 18, 2007 12.10 12.10 10.95 11.53 1,919,055 -0.94(-7.57%)
Dec 17, 2007 14.06 14.19 12.35 12.47 991,942 -1.82(-12.74%)
Dec 14, 2007 14.88 14.92 14.30 14.30 275,501 -0.54(-3.65%)
Dec 13, 2007 14.76 14.92 14.35 14.84 165,204 -0.04(-0.30%)
Dec 12, 2007 15.40 15.70 14.70 14.88 165,241 +0.06(+0.42%)
Dec 11, 2007 15.48 15.67 14.70 14.82 273,529 -0.62(-3.99%)
Dec 10, 2007 15.85 15.86 15.22 15.44 339,879 -0.33(-2.11%)
Dec 07, 2007 15.82 15.96 15.64 15.77 218,586 -0.04(-0.22%)
Dec 06, 2007 15.13 15.95 15.13 15.80 256,013 +0.69(+4.55%)
Dec 05, 2007 16.45 16.45 15.05 15.12 391,925 -0.84(-5.28%)
Dec 04, 2007 15.82 16.35 15.82 15.96 158,176 -0.04(-0.22%)
Dec 03, 2007 16.08 16.38 15.74 15.99 192,300 -0.04(-0.22%)
Nov 30, 2007 16.69 16.69 16.03 16.03 220,786 +0.11(+0.70%)
Nov 29, 2007 16.20 16.20 15.76 15.92 173,169 -0.35(-2.18%)
Nov 28, 2007 16.06 16.27 15.75 16.27 181,125 +0.35(+2.20%)
Nov 27, 2007 15.40 16.04 15.28 15.92 316,593 +0.72(+4.75%)
Nov 26, 2007 16.03 16.18 15.14 15.20 151,460 -0.84(-5.25%)
Nov 23, 2007 16.22 16.66 15.62 16.04 79,633 -0.02(-0.11%)
Nov 21, 2007 15.26 16.19 15.05 16.06 273,761 +0.62(+4.05%)
Nov 20, 2007 16.25 16.36 15.24 15.44 258,860 -0.75(-4.63%)
Nov 19, 2007 16.36 16.54 16.03 16.19 260,586 -0.39(-2.35%)
Nov 16, 2007 16.64 16.71 16.31 16.58 153,080 +0.00(+0.00%)
Nov 15, 2007 16.66 16.66 16.38 16.58 159,592 -0.13(-0.80%)
Nov 14, 2007 17.19 17.21 16.62 16.71 324,662 -0.22(-1.31%)
Nov 13, 2007 15.88 17.15 15.88 16.93 333,692 +1.23(+7.85%)
Nov 12, 2007 15.95 16.18 15.67 15.70 230,023 -0.33(-2.05%)
Nov 09, 2007 15.05 16.18 15.05 16.03 441,150 +0.74(+4.81%)
Nov 08, 2007 15.08 15.48 14.42 15.29 472,649 +0.33(+2.19%)
Nov 07, 2007 15.56 16.19 14.90 14.96 287,666 -0.75(-4.77%)
Nov 06, 2007 15.63 15.92 15.54 15.71 190,807 +0.11(+0.71%)
Nov 05, 2007 14.65 15.96 14.65 15.60 477,501 +0.67(+4.51%)
Nov 02, 2007 15.43 15.43 14.82 14.93 244,974 -0.34(-2.21%)
Nov 01, 2007 15.80 16.13 15.07 15.26 266,430 -0.49(-3.12%)
Oct 31, 2007 15.35 15.99 15.18 15.76 253,661 +0.50(+3.25%)
Oct 30, 2007 15.60 15.63 15.22 15.26 140,475 -0.44(-2.80%)
Oct 29, 2007 16.00 16.00 15.37 15.70 149,791 -0.13(-0.81%)
Oct 26, 2007 15.34 16.25 14.63 15.83 683,950 +0.56(+3.66%)
Oct 25, 2007 15.30 15.49 15.17 15.27 255,977 -0.20(-1.29%)
Oct 24, 2007 15.37 15.50 14.96 15.47 196,379 +0.00(+0.03%)
Oct 23, 2007 15.47 15.83 15.12 15.46 266,117 +0.07(+0.43%)
Oct 22, 2007 14.74 15.68 14.74 15.40 247,904 +0.42(+2.81%)
Oct 19, 2007 15.49 15.53 14.82 14.98 255,154 -0.51(-3.32%)
Oct 18, 2007 16.05 16.11 15.32 15.49 342,857 -0.59(-3.67%)
Oct 17, 2007 16.47 16.47 16.02 16.08 155,331 -0.18(-1.09%)
Oct 16, 2007 16.40 16.52 16.09 16.26 286,132 -0.09(-0.57%)
Oct 15, 2007 16.86 16.98 16.07 16.35 301,992 -0.55(-3.28%)
Oct 12, 2007 17.19 17.19 16.60 16.90 288,058 -0.16(-0.94%)
Oct 11, 2007 17.35 17.50 16.74 17.06 193,922 -0.23(-1.31%)
Oct 10, 2007 17.04 17.50 17.04 17.29 235,279 +0.18(+1.06%)
Oct 09, 2007 17.16 17.31 16.87 17.11 126,697 -0.03(-0.18%)
Oct 08, 2007 17.07 17.28 16.88 17.14 130,387 +0.01(+0.08%)
Oct 05, 2007 16.83 17.14 16.66 17.13 280,535 +0.44(+2.66%)
Oct 04, 2007 17.15 17.64 16.62 16.68 172,606 -0.36(-2.13%)
Oct 03, 2007 17.22 17.33 16.89 17.05 111,437 -0.24(-1.41%)
Oct 02, 2007 17.23 17.36 17.14 17.29 205,591 +0.15(+0.85%)
Oct 01, 2007 16.95 17.37 16.91 17.14 234,230 +0.16(+0.91%)
Sep 28, 2007 17.51 17.58 16.85 16.99 239,700 -0.45(-2.59%)
Sep 27, 2007 17.29 17.62 17.23 17.44 160,851 +0.26(+1.50%)
Sep 26, 2007 17.02 17.36 16.85 17.18 184,380 +0.32(+1.92%)
Sep 25, 2007 16.85 17.06 16.48 16.86 201,276 +0.06(+0.37%)
Sep 24, 2007 16.85 17.29 16.71 16.80 205,056 +0.09(+0.53%)
Sep 21, 2007 16.71 17.15 16.50 16.71 319,286 -0.11(-0.63%)
Sep 20, 2007 17.17 17.26 16.71 16.82 226,041 -0.46(-2.64%)
Sep 19, 2007 16.93 17.86 16.89 17.27 406,601 +0.50(+2.99%)
Sep 18, 2007 15.91 17.15 15.69 16.77 318,686 +0.91(+5.76%)
Sep 17, 2007 16.07 16.15 15.74 15.86 117,663 -0.23(-1.41%)
Sep 14, 2007 15.70 16.10 15.69 16.08 85,433 +0.16(+1.03%)
Sep 13, 2007 16.22 16.22 15.78 15.92 104,081 -0.19(-1.16%)
Sep 12, 2007 16.10 16.48 15.97 16.11 227,785 -0.09(-0.55%)
Sep 11, 2007 15.88 16.40 15.67 16.19 240,219 +0.37(+2.32%)
Sep 10, 2007 15.87 16.18 15.69 15.83 155,945 +0.00(+0.00%)
Sep 07, 2007 15.78 16.15 15.51 15.83 206,516 -0.17(-1.08%)
Sep 06, 2007 16.11 16.40 15.82 16.00 103,052 -0.03(-0.17%)
Sep 05, 2007 16.59 16.89 16.00 16.03 191,098 -0.70(-4.19%)
Sep 04, 2007 16.29 16.86 16.29 16.73 221,372 +0.40(+2.47%)
Aug 31, 2007 16.05 16.50 15.80 16.32 200,319 +0.59(+3.72%)
Aug 30, 2007 15.96 16.31 15.60 15.74 206,674 -0.20(-1.25%)
Aug 29, 2007 15.50 15.96 15.32 15.94 187,536 +0.59(+3.81%)
Aug 28, 2007 15.56 15.65 15.07 15.35 355,150 -0.32(-2.04%)
Aug 27, 2007 15.96 16.19 15.56 15.67 229,145 -0.31(-1.94%)
Aug 24, 2007 16.11 16.20 15.92 15.98 213,540 -0.06(-0.37%)
Aug 23, 2007 16.62 16.70 15.95 16.04 195,639 -0.33(-2.04%)
Aug 22, 2007 16.58 16.64 15.84 16.38 341,212 -0.01(-0.08%)
Aug 21, 2007 16.04 16.68 15.86 16.39 216,962 +0.27(+1.71%)
Aug 20, 2007 16.09 16.34 15.72 16.11 175,418 +0.16(+0.97%)
Aug 17, 2007 16.18 16.58 15.54 15.96 606,547 +0.53(+3.45%)
Aug 16, 2007 15.24 16.10 14.92 15.43 550,208 +0.08(+0.52%)
Aug 15, 2007 14.90 16.15 14.90 15.35 719,556 +0.37(+2.46%)
Aug 14, 2007 15.55 15.92 14.64 14.98 698,089 -0.58(-3.71%)
Aug 13, 2007 17.35 17.40 15.48 15.56 811,852 -1.42(-8.38%)
Aug 10, 2007 18.32 18.86 16.72 16.98 948,846 -1.79(-9.52%)
Aug 09, 2007 16.08 18.96 16.03 18.77 1,022,315 +1.70(+9.95%)
Aug 08, 2007 15.85 17.09 15.60 17.07 1,008,003 +1.35(+8.57%)
Aug 07, 2007 14.80 15.74 14.80 15.72 675,924 +0.77(+5.16%)
Aug 06, 2007 14.74 15.21 14.12 14.95 826,746 +0.28(+1.93%)
Aug 03, 2007 14.66 16.03 14.54 14.66 707,486 -1.07(-6.82%)
Aug 02, 2007 15.75 15.85 15.37 15.74 419,942 -0.01(-0.06%)
Aug 01, 2007 16.04 16.58 15.42 15.75 358,369 -0.25(-1.55%)
Jul 31, 2007 16.52 16.58 15.87 15.99 419,565 -0.38(-2.30%)
Jul 30, 2007 16.16 16.40 15.91 16.37 248,502 +0.52(+3.30%)
Jul 27, 2007 16.27 16.38 15.81 15.85 290,230 -0.23(-1.41%)
Jul 26, 2007 16.18 16.56 15.63 16.07 449,661 -0.30(-1.81%)
Jul 25, 2007 17.26 17.73 16.02 16.37 1,201,885 -0.71(-4.15%)
Jul 24, 2007 17.73 17.89 16.92 17.08 418,547 -0.86(-4.79%)
Jul 23, 2007 18.15 18.22 17.79 17.94 233,352 -0.25(-1.39%)
Jul 20, 2007 18.17 18.35 17.67 18.19 405,437 -0.01(-0.07%)
Jul 19, 2007 18.50 18.73 18.07 18.21 316,070 -0.21(-1.13%)
Jul 18, 2007 18.29 18.46 17.85 18.42 181,471 +0.11(+0.61%)
Jul 17, 2007 18.47 18.77 18.30 18.30 220,240 -0.22(-1.20%)
Jul 16, 2007 19.00 19.37 18.48 18.53 230,490 -0.60(-3.15%)
Jul 13, 2007 19.22 19.22 18.98 19.13 196,451 -0.07(-0.35%)
Jul 12, 2007 18.41 19.42 18.38 19.20 358,417 +0.95(+5.22%)
Jul 11, 2007 18.35 18.51 18.15 18.24 225,311 -0.16(-0.84%)
Jul 10, 2007 18.84 18.84 18.36 18.40 332,704 -0.41(-2.19%)
Jul 09, 2007 18.18 18.94 18.18 18.81 499,898 +0.99(+5.55%)
Jul 06, 2007 17.62 17.85 17.41 17.82 185,233 +0.23(+1.31%)
Jul 05, 2007 17.27 17.60 17.19 17.59 355,962 +0.41(+2.37%)
Jul 03, 2007 16.77 17.28 16.74 17.18 279,568 +0.50(+2.98%)
Jul 02, 2007 17.15 17.15 16.63 16.69 498,745 -0.35(-2.06%)
Jun 29, 2007 17.29 17.40 16.75 17.04 823,329 -0.03(-0.18%)
Jun 28, 2007 16.71 17.28 16.59 17.07 486,808 +0.40(+2.42%)
Jun 27, 2007 16.52 16.82 16.52 16.66 335,945 -0.06(-0.35%)
Jun 26, 2007 17.01 17.17 16.36 16.72 557,766 -0.13(-0.79%)
Jun 25, 2007 17.85 17.85 16.85 16.85 596,998 -0.92(-5.19%)
Jun 22, 2007 17.58 17.78 17.22 17.78 801,362 +0.12(+0.70%)
Jun 21, 2007 17.28 17.65 17.22 17.65 266,757 +0.22(+1.25%)
Jun 20, 2007 17.69 17.72 17.14 17.44 320,538 -0.24(-1.38%)
Jun 19, 2007 17.51 17.73 17.40 17.68 520,396 +0.18(+1.04%)
Jun 18, 2007 18.05 18.05 17.46 17.50 400,617 -0.47(-2.59%)
Jun 15, 2007 18.37 18.40 17.87 17.96 334,524 -0.24(-1.34%)
Jun 14, 2007 18.38 18.41 17.95 18.21 293,470 -0.24(-1.30%)
Jun 13, 2007 18.25 18.59 18.18 18.45 219,707 +0.23(+1.27%)
Jun 12, 2007 18.42 18.55 18.11 18.22 177,525 -0.38(-2.03%)
Jun 11, 2007 18.54 18.82 18.18 18.59 157,409 +0.05(+0.29%)
Jun 08, 2007 18.29 18.60 18.23 18.54 163,896 +0.22(+1.19%)
Jun 07, 2007 18.42 18.53 18.26 18.32 211,506 -0.26(-1.41%)
Jun 06, 2007 18.29 18.70 18.25 18.58 296,122 +0.29(+1.60%)
Jun 05, 2007 18.56 18.79 18.22 18.29 289,091 -0.19(-1.01%)
Jun 04, 2007 18.94 19.00 18.41 18.48 261,371 -0.59(-3.07%)
Jun 01, 2007 18.73 19.24 18.50 19.06 488,374 +0.35(+1.87%)
May 31, 2007 18.00 18.77 17.73 18.71 947,498 +0.68(+3.76%)
May 30, 2007 17.73 18.06 17.58 18.03 289,748 +0.11(+0.62%)
May 29, 2007 17.46 17.95 17.39 17.92 286,055 +0.47(+2.67%)
May 25, 2007 17.39 17.79 17.33 17.46 193,018 +0.11(+0.61%)
May 24, 2007 17.57 17.72 17.20 17.35 242,804 -0.31(-1.73%)
May 23, 2007 17.78 18.03 17.58 17.66 307,647 -0.19(-1.07%)
May 22, 2007 16.78 17.93 16.78 17.85 687,782 +1.01(+5.98%)
May 21, 2007 16.86 16.97 16.67 16.84 342,162 -0.08(-0.45%)
May 18, 2007 17.14 17.29 16.89 16.92 246,066 -0.22(-1.27%)
May 17, 2007 17.61 17.61 16.86 17.13 445,930 -0.15(-0.87%)
May 16, 2007 17.98 17.98 16.98 17.28 985,464 -0.81(-4.48%)
May 15, 2007 18.52 18.64 18.06 18.10 670,555 -0.49(-2.62%)
May 14, 2007 19.03 19.07 18.52 18.58 221,115 -0.53(-2.78%)
May 11, 2007 19.02 19.23 18.27 19.12 182,109 +0.25(+1.34%)
May 10, 2007 19.95 19.95 18.47 18.86 673,973 -0.90(-4.55%)
May 09, 2007 19.51 19.89 19.30 19.76 326,647 +0.36(+1.87%)
May 08, 2007 19.14 19.58 19.07 19.40 128,668 +0.10(+0.51%)
May 07, 2007 19.65 19.89 19.06 19.30 181,595 -0.32(-1.65%)
May 04, 2007 19.95 19.95 19.19 19.63 229,159 -0.26(-1.32%)
May 03, 2007 19.28 20.38 19.28 19.89 645,956 +0.70(+3.67%)
May 02, 2007 19.11 19.32 19.03 19.18 340,260 +0.12(+0.60%)
May 01, 2007 19.19 19.39 18.75 19.07 330,026 -0.32(-1.65%)
Apr 30, 2007 19.62 19.76 19.39 19.39 449,284 -0.11(-0.57%)
Apr 27, 2007 19.06 19.81 18.89 19.50 724,920 +0.31(+1.64%)
Apr 26, 2007 18.95 19.23 18.77 19.18 558,585 +0.16(+0.84%)
Apr 25, 2007 17.91 19.08 17.86 19.02 642,900 +1.07(+5.98%)
Apr 24, 2007 17.77 18.08 17.70 17.95 358,532 +0.15(+0.85%)
Apr 23, 2007 17.75 17.92 17.59 17.80 303,309 +0.04(+0.25%)
Apr 20, 2007 18.13 18.22 17.56 17.75 508,422 -0.02(-0.12%)
Apr 19, 2007 18.35 18.44 17.74 17.78 452,460 -0.57(-3.12%)
Apr 18, 2007 18.83 18.93 18.22 18.35 175,601 -0.25(-1.34%)
Apr 17, 2007 18.56 18.89 18.42 18.60 235,881 -0.02(-0.12%)
Apr 16, 2007 18.44 18.88 18.29 18.62 529,845 -0.04(-0.21%)
Apr 13, 2007 18.87 18.93 18.33 18.66 475,748 -0.15(-0.80%)
Apr 12, 2007 19.12 19.24 18.72 18.81 556,506 -0.34(-1.78%)
Apr 11, 2007 20.25 20.25 19.15 19.15 392,155 -1.09(-5.41%)
Apr 10, 2007 19.79 20.33 19.67 20.25 543,208 +0.41(+2.06%)
Apr 09, 2007 19.68 19.95 19.62 19.84 276,403 +0.23(+1.15%)
Apr 05, 2007 19.74 20.06 19.61 19.61 245,860 +0.00(+0.00%)
Apr 04, 2007 20.25 20.61 19.40 19.61 411,961 -0.71(-3.49%)
Apr 03, 2007 19.73 20.34 19.43 20.32 522,462 +0.51(+2.60%)
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.