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, 2010 3.263 3.308 3.117 3.130 37,058 -0.10(-3.16%)
Mar 30, 2010 3.303 3.312 3.191 3.232 26,392 -0.02(-0.55%)
Mar 29, 2010 3.357 3.357 3.250 3.250 70,737 -0.09(-2.66%)
Mar 26, 2010 3.410 3.410 3.254 3.339 103,733 +0.10(+3.02%)
Mar 25, 2010 3.157 3.374 3.134 3.241 100,456 +0.09(+2.78%)
Mar 24, 2010 3.108 3.197 3.108 3.153 19,514 +0.06(+1.90%)
Mar 23, 2010 3.125 3.165 3.081 3.095 90,840 -0.03(-0.98%)
Mar 22, 2010 3.148 3.196 3.108 3.125 27,761 +0.00(+0.14%)
Mar 19, 2010 3.196 3.258 3.099 3.121 187,403 -0.12(-3.83%)
Mar 18, 2010 3.236 3.248 3.210 3.245 31,485 +0.02(+0.55%)
Mar 17, 2010 3.347 3.365 3.192 3.227 137,373 -0.08(-2.41%)
Mar 16, 2010 3.369 3.396 3.289 3.307 59,009 -0.06(-1.71%)
Mar 15, 2010 3.373 3.524 3.360 3.365 43,350 -0.08(-2.44%)
Mar 12, 2010 3.281 3.449 3.236 3.449 68,569 +0.17(+5.28%)
Mar 11, 2010 3.329 3.374 3.258 3.276 74,326 -0.07(-2.12%)
Mar 10, 2010 3.555 3.591 3.325 3.347 235,452 +0.09(+2.72%)
Mar 09, 2010 3.294 3.369 3.210 3.258 96,581 -0.08(-2.52%)
Mar 08, 2010 3.298 3.467 3.281 3.343 192,442 +0.13(+4.14%)
Mar 05, 2010 3.041 3.289 2.984 3.210 166,986 +0.14(+4.62%)
Mar 04, 2010 3.063 3.174 2.997 3.068 63,620 -0.01(-0.43%)
Mar 03, 2010 3.077 3.134 3.015 3.081 18,575 -0.04(-1.14%)
Mar 02, 2010 3.148 3.170 3.072 3.117 54,029 -0.05(-1.68%)
Mar 01, 2010 3.001 3.170 2.913 3.170 114,433 +0.18(+6.08%)
Feb 26, 2010 3.099 3.099 2.943 2.988 304,293 -0.08(-2.74%)
Feb 25, 2010 3.010 3.099 3.010 3.072 258,497 +0.01(+0.43%)
Feb 24, 2010 3.108 3.161 3.006 3.059 187,996 -0.09(-2.95%)
Feb 23, 2010 3.303 3.303 3.117 3.152 19,069 -0.04(-1.25%)
Feb 22, 2010 3.276 3.391 3.192 3.192 101,600 +0.02(+0.70%)
Feb 19, 2010 3.196 3.218 3.103 3.170 112,565 +0.00(+0.14%)
Feb 18, 2010 3.081 3.201 3.061 3.165 41,999 +0.07(+2.15%)
Feb 17, 2010 3.156 3.156 3.068 3.099 167,388 -0.04(-1.41%)
Feb 16, 2010 3.201 3.227 3.103 3.143 62,803 -0.13(-4.06%)
Feb 12, 2010 3.298 3.276 3.276 3.276 29,550 +0.02(+0.54%)
Feb 11, 2010 3.236 3.294 3.170 3.258 38,872 +0.02(+0.68%)
Feb 10, 2010 3.010 3.245 3.001 3.236 138,512 +0.24(+8.15%)
Feb 09, 2010 3.015 3.041 2.835 2.992 77,468 +0.04(+1.51%)
Feb 08, 2010 2.904 2.957 2.749 2.948 7,669 +0.04(+1.22%)
Feb 05, 2010 2.833 2.935 2.766 2.913 73,617 -0.01(-0.30%)
Feb 04, 2010 2.806 2.926 2.709 2.921 44,370 +0.08(+2.97%)
Feb 03, 2010 2.731 2.877 2.731 2.837 70,807 +0.12(+4.40%)
Feb 02, 2010 2.704 2.811 2.660 2.718 72,000 -0.01(-0.49%)
Feb 01, 2010 2.793 2.793 2.664 2.731 66,812 -0.06(-2.07%)
Jan 29, 2010 2.864 2.864 2.731 2.788 57,974 -0.08(-2.63%)
Jan 28, 2010 2.886 2.917 2.735 2.864 55,136 -0.03(-1.07%)
Jan 27, 2010 2.944 2.961 2.886 2.895 35,568 -0.04(-1.36%)
Jan 26, 2010 2.944 2.979 2.904 2.935 56,713 -0.05(-1.63%)
Jan 25, 2010 3.006 3.010 2.926 2.984 78,715 -0.02(-0.74%)
Jan 22, 2010 3.010 3.023 2.988 3.006 23,631 -0.03(-0.88%)
Jan 21, 2010 3.006 3.072 2.997 3.032 25,133 -0.00(-0.15%)
Jan 20, 2010 3.030 3.054 2.997 3.037 43,280 +0.00(+0.00%)
Jan 19, 2010 3.023 3.037 2.997 3.037 23,486 +0.02(+0.66%)
Jan 15, 2010 3.094 3.017 3.017 3.017 23,233 -0.07(-2.37%)
Jan 14, 2010 3.063 3.103 3.018 3.090 20,804 +0.01(+0.29%)
Jan 13, 2010 3.081 3.103 3.015 3.081 32,053 +0.02(+0.72%)
Jan 12, 2010 3.103 3.103 3.054 3.059 34,291 -0.03(-1.00%)
Jan 11, 2010 3.059 3.108 3.023 3.090 63,735 +0.03(+1.01%)
Jan 08, 2010 3.103 3.112 3.059 3.059 26,723 -0.02(-0.72%)
Jan 07, 2010 3.063 3.125 3.059 3.081 53,047 +0.01(+0.29%)
Jan 06, 2010 3.094 3.148 3.015 3.072 220,657 -0.01(-0.29%)
Jan 05, 2010 3.019 3.099 3.015 3.081 19,092 +0.02(+0.72%)
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.