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, 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%)
Mar 01, 2019 4.960 5.140 4.740 4.960 29,700 +0.00(+0.00%)
Feb 28, 2019 4.970 4.970 4.800 4.960 9,708 +0.20(+4.20%)
Feb 27, 2019 4.760 4.760 4.760 11 +0.00(+0.00%)
Feb 26, 2019 4.760 4.760 4.760 178 +0.00(+0.00%)
Feb 25, 2019 4.760 4.760 4.760 4.760 388 -0.04(-0.83%)
Feb 22, 2019 4.740 4.800 4.740 4.800 300 +0.08(+1.69%)
Feb 21, 2019 4.870 4.946 4.720 4.720 6,395 -0.10(-2.07%)
Feb 20, 2019 4.690 4.900 4.690 4.820 4,961 +0.15(+3.22%)
Feb 19, 2019 4.760 4.827 4.670 4.670 1,377 +0.12(+2.63%)
Feb 15, 2019 4.400 4.840 4.400 4.550 3,600 +0.25(+5.81%)
Feb 14, 2019 4.440 4.440 4.300 4.300 784 +0.20(+4.88%)
Feb 13, 2019 4.100 4.100 4.100 103 -0.00(-0.00%)
Feb 12, 2019 4.100 4.100 4.100 4.100 1,049 -0.03(-0.72%)
Feb 11, 2019 4.130 4.130 4.130 4.130 166 +0.00(+0.00%)
Feb 08, 2019 4.129 4.129 4.130 155 +0.00(+0.02%)
Feb 07, 2019 4.129 4.129 4.129 4.129 931 +0.01(+0.22%)
Feb 06, 2019 4.120 4.120 4.120 4.120 415 +0.02(+0.49%)
Feb 05, 2019 4.100 4.100 4.100 4.100 217 -0.04(-1.04%)
Feb 04, 2019 4.199 4.470 4.143 4.143 870 -0.12(-2.75%)
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.