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 (%)
May 31, 2018 3.500 3.650 3.450 3.650 675 +0.10(+2.82%)
May 30, 2018 3.609 3.650 3.550 3.550 940 -0.15(-4.05%)
May 29, 2018 3.700 3.700 3.700 3.700 716 -0.05(-1.33%)
May 25, 2018 3.750 3.750 3.750 0 +0.20(+5.63%)
May 24, 2018 3.458 3.650 3.458 3.550 3,294 +0.10(+2.90%)
May 23, 2018 3.501 3.501 3.450 3.450 1,407 -0.07(-2.13%)
May 22, 2018 3.400 3.550 3.400 3.525 7,697 +0.12(+3.68%)
May 21, 2018 3.550 3.550 3.400 3.400 12,041 -0.15(-4.23%)
May 18, 2018 3.600 3.700 3.550 3.550 757 -0.07(-2.06%)
May 17, 2018 3.499 3.625 3.499 3.625 1,218 -0.03(-0.92%)
May 16, 2018 3.661 3.661 3.650 3.658 2,700 +0.11(+3.02%)
May 15, 2018 3.400 3.551 3.400 3.551 11,228 +0.05(+1.46%)
May 14, 2018 3.500 3.550 3.400 3.500 29,651 +0.20(+6.06%)
May 11, 2018 3.250 3.350 3.250 3.300 7,997 -0.15(-4.35%)
May 10, 2018 3.438 3.450 3.438 3.450 2,304 +0.05(+1.47%)
May 09, 2018 3.300 3.400 3.300 3.400 5,862 +0.05(+1.49%)
May 08, 2018 3.300 3.400 3.300 3.350 7,231 +0.00(+0.00%)
May 07, 2018 3.400 3.400 3.300 3.350 6,014 -0.15(-4.29%)
May 04, 2018 3.449 3.500 3.400 3.500 2,133 +0.05(+1.45%)
May 03, 2018 3.500 3.550 3.450 3.450 8,330 -0.05(-1.43%)
May 02, 2018 3.500 3.550 3.450 3.500 3,865 +0.00(+0.00%)
May 01, 2018 3.500 3.550 3.500 3.500 6,557 +0.00(+0.00%)
Apr 30, 2018 3.700 3.800 3.500 3.500 25,602 -0.20(-5.41%)
Apr 27, 2018 3.600 3.700 3.400 3.700 29,526 +0.05(+1.37%)
Apr 26, 2018 3.650 3.650 3.550 3.650 2,490 +0.00(+0.00%)
Apr 25, 2018 3.500 3.800 3.400 3.650 30,776 +0.15(+4.29%)
Apr 24, 2018 3.600 3.800 3.500 3.500 3,083 -0.05(-1.41%)
Apr 23, 2018 3.750 3.750 3.450 3.550 10,428 -0.10(-2.74%)
Apr 20, 2018 3.775 3.775 3.600 3.650 1,159 -0.10(-2.67%)
Apr 19, 2018 3.550 3.900 3.500 3.750 29,521 +0.15(+4.17%)
Apr 18, 2018 3.450 3.675 3.400 3.600 17,311 +0.17(+5.11%)
Apr 17, 2018 3.400 3.450 3.400 3.425 14,095 +0.02(+0.74%)
Apr 16, 2018 3.400 3.450 3.350 3.400 6,996 +0.00(+0.00%)
Apr 13, 2018 3.400 3.450 3.250 3.400 5,319 +0.00(+0.00%)
Apr 12, 2018 3.450 3.450 3.400 3.400 2,393 +0.05(+1.49%)
Apr 11, 2018 3.450 3.450 3.300 3.350 4,625 -0.10(-2.90%)
Apr 10, 2018 3.300 3.450 3.300 3.450 7,592 +0.15(+4.55%)
Apr 09, 2018 3.400 3.400 3.300 3.300 8,792 -0.05(-1.50%)
Apr 06, 2018 3.400 3.450 3.350 3.350 1,751 -0.10(-2.90%)
Apr 05, 2018 3.650 3.650 3.400 3.450 30,406 -0.20(-5.48%)
Apr 04, 2018 3.600 3.650 3.574 3.650 2,746 +0.05(+1.39%)
Apr 03, 2018 3.600 3.650 3.600 3.600 21,064 +0.00(+0.00%)
Apr 02, 2018 3.750 3.750 3.500 3.600 9,597 -0.15(-4.00%)
Mar 29, 2018 3.750 3.750 3.750 0 -0.05(-1.32%)
Mar 28, 2018 3.800 3.850 3.700 3.800 6,917 +0.05(+1.33%)
Mar 27, 2018 4.100 4.150 3.550 3.750 52,243 -0.35(-8.54%)
Mar 26, 2018 4.150 4.200 4.100 4.100 8,035 +0.00(+0.00%)
Mar 23, 2018 4.100 4.150 4.100 4.100 1,375 -0.05(-1.20%)
Mar 22, 2018 4.100 4.200 4.100 4.150 5,411 +0.05(+1.22%)
Mar 21, 2018 4.100 4.200 4.100 4.100 2,055 +0.00(+0.00%)
Mar 20, 2018 4.150 4.200 4.100 4.100 2,987 +0.00(+0.00%)
Mar 19, 2018 4.050 4.200 4.050 4.100 14,380 +0.00(+0.00%)
Mar 16, 2018 4.100 4.200 4.100 4.100 53,814 +0.00(+0.00%)
Mar 15, 2018 4.350 4.400 4.100 4.100 5,449 -0.20(-4.65%)
Mar 14, 2018 4.200 4.400 4.150 4.300 19,053 +0.10(+2.38%)
Mar 13, 2018 4.200 4.450 4.200 4.200 13,021 +0.00(+0.00%)
Mar 12, 2018 4.100 4.300 4.100 4.200 23,145 +0.10(+2.44%)
Mar 09, 2018 4.100 4.400 4.100 4.100 8,368 -0.05(-1.20%)
Mar 08, 2018 4.200 4.250 4.100 4.150 12,533 -0.05(-1.19%)
Mar 07, 2018 4.400 4.409 4.200 4.200 27,367 -0.25(-5.62%)
Mar 06, 2018 4.100 4.450 4.050 4.450 39,304 +0.35(+8.54%)
Mar 05, 2018 4.450 4.450 4.000 4.100 47,272 -0.30(-6.82%)
Mar 02, 2018 4.800 4.850 4.250 4.400 81,850 -0.45(-9.28%)
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.