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 (%)
Apr 30, 2008 6.499 6.601 6.291 6.326 289,482 -0.12(-1.92%)
Apr 29, 2008 6.672 6.752 6.315 6.450 404,851 -0.20(-3.00%)
Apr 28, 2008 6.628 6.716 6.450 6.650 368,459 +0.12(+1.76%)
Apr 25, 2008 6.468 6.743 6.379 6.534 520,294 +0.11(+1.73%)
Apr 24, 2008 6.056 6.552 5.763 6.424 573,491 +0.39(+6.54%)
Apr 23, 2008 6.073 6.206 5.847 6.029 363,145 -0.01(-0.22%)
Apr 22, 2008 6.162 6.268 5.998 6.042 335,196 -0.17(-2.71%)
Apr 21, 2008 6.304 6.468 6.193 6.211 414,972 -0.13(-2.10%)
Apr 18, 2008 6.317 6.428 6.060 6.344 470,664 +0.19(+3.02%)
Apr 17, 2008 6.030 6.206 5.785 6.158 295,660 +0.00(+0.00%)
Apr 16, 2008 5.958 6.260 5.958 6.158 419,529 +0.28(+4.75%)
Apr 15, 2008 5.683 5.883 5.683 5.878 280,515 +0.24(+4.33%)
Apr 14, 2008 5.564 5.830 5.564 5.635 388,253 +0.07(+1.27%)
Apr 11, 2008 5.674 5.763 5.564 5.564 200,010 -0.16(-2.79%)
Apr 10, 2008 5.830 5.971 5.635 5.723 450,626 -0.12(-1.97%)
Apr 09, 2008 5.914 5.994 5.688 5.838 337,880 -0.04(-0.75%)
Apr 08, 2008 6.180 6.198 5.834 5.883 322,474 -0.37(-5.95%)
Apr 07, 2008 6.415 6.552 6.220 6.255 177,523 -0.06(-0.91%)
Apr 04, 2008 6.623 6.623 6.264 6.313 289,200 -0.33(-4.94%)
Apr 03, 2008 6.366 6.650 6.339 6.641 223,479 +0.22(+3.45%)
Apr 02, 2008 6.579 6.694 6.406 6.419 293,754 -0.19(-2.82%)
Apr 01, 2008 6.264 6.650 6.264 6.605 291,780 +0.43(+6.96%)
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%)
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.