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, 2005 9.270 9.394 9.146 9.385 218,613 +0.08(+0.91%)
Mar 30, 2005 9.106 9.350 9.106 9.301 129,814 +0.01(+0.14%)
Mar 29, 2005 9.447 9.753 9.092 9.287 120,683 -0.18(-1.92%)
Mar 28, 2005 9.553 9.576 9.327 9.469 101,462 -0.08(-0.88%)
Mar 24, 2005 9.527 9.642 9.403 9.553 95,611 +0.11(+1.13%)
Mar 23, 2005 9.753 9.784 9.292 9.447 183,674 -0.29(-2.96%)
Mar 22, 2005 9.434 9.948 9.434 9.735 135,970 +0.04(+0.41%)
Mar 21, 2005 9.722 9.784 9.474 9.695 149,895 -0.09(-0.91%)
Mar 18, 2005 9.970 9.970 9.762 9.784 173,111 -0.04(-0.45%)
Mar 17, 2005 9.824 9.921 9.802 9.828 118,768 -0.14(-1.42%)
Mar 16, 2005 9.926 10.08 9.864 9.970 230,833 -0.04(-0.40%)
Mar 15, 2005 10.11 10.19 9.961 10.01 252,427 -0.10(-1.01%)
Mar 14, 2005 10.17 10.22 10.07 10.11 316,352 +0.14(+1.38%)
Mar 11, 2005 10.20 10.20 9.899 9.975 428,141 +0.06(+0.58%)
Mar 10, 2005 9.775 10.01 9.726 9.917 655,200 -0.11(-1.11%)
Mar 09, 2005 10.41 10.41 9.975 10.03 299,398 -0.11(-1.05%)
Mar 08, 2005 10.53 10.53 10.02 10.13 214,747 -0.07(-0.69%)
Mar 07, 2005 10.35 10.75 10.20 10.21 448,698 +0.13(+1.32%)
Mar 04, 2005 10.07 10.30 9.952 10.07 308,179 +0.16(+1.61%)
Mar 03, 2005 9.828 10.13 9.682 9.913 333,373 +0.19(+1.91%)
Mar 02, 2005 9.323 9.864 9.323 9.726 398,422 +0.28(+2.96%)
Mar 01, 2005 9.624 9.624 9.159 9.447 464,456 +0.08(+0.80%)
Feb 28, 2005 9.611 9.678 9.314 9.372 462,135 -0.11(-1.17%)
Feb 25, 2005 9.709 9.709 9.319 9.483 413,616 -0.19(-1.97%)
Feb 24, 2005 9.598 9.788 9.580 9.673 225,895 -0.18(-1.85%)
Feb 23, 2005 9.797 9.890 9.686 9.855 253,038 +0.04(+0.41%)
Feb 22, 2005 10.44 10.44 9.753 9.815 295,556 -0.40(-3.95%)
Feb 18, 2005 10.40 10.41 10.15 10.22 255,429 +0.02(+0.17%)
Feb 17, 2005 10.24 10.46 10.05 10.20 185,017 -0.39(-3.64%)
Feb 16, 2005 10.15 10.68 10.15 10.59 307,261 +0.35(+3.38%)
Feb 15, 2005 10.76 10.76 9.930 10.24 712,200 -0.43(-4.03%)
Feb 14, 2005 10.81 11.01 10.64 10.67 434,333 -0.42(-3.80%)
Feb 11, 2005 9.979 11.25 9.540 11.09 1,030,492 +1.19(+12.00%)
Feb 10, 2005 11.35 11.41 9.806 9.904 1,075,555 -1.61(-14.01%)
Feb 09, 2005 12.63 12.63 10.79 11.52 1,775,061 -1.09(-8.65%)
Feb 08, 2005 12.00 12.96 11.89 12.61 838,954 +0.69(+5.76%)
Feb 07, 2005 11.94 12.08 11.89 11.92 309,860 +0.04(+0.30%)
Feb 04, 2005 12.08 12.09 11.84 11.89 204,055 -0.19(-1.58%)
Feb 03, 2005 12.04 12.08 11.77 12.08 235,797 +0.15(+1.26%)
Feb 02, 2005 12.08 12.08 11.53 11.93 363,898 +0.00(+0.00%)
Feb 01, 2005 11.47 12.02 11.47 11.93 588,365 +0.59(+5.24%)
Jan 31, 2005 11.44 11.47 11.22 11.33 265,201 +0.03(+0.24%)
Jan 28, 2005 11.22 11.41 11.13 11.30 260,211 +0.16(+1.47%)
Jan 27, 2005 11.07 11.24 10.95 11.14 207,725 +0.20(+1.78%)
Jan 26, 2005 10.78 10.97 10.78 10.95 209,112 +0.10(+0.90%)
Jan 25, 2005 10.99 11.10 10.75 10.85 303,386 -0.19(-1.73%)
Jan 24, 2005 11.50 11.63 11.04 11.04 180,065 -0.37(-3.23%)
Jan 21, 2005 11.39 11.74 11.19 11.41 151,736 +0.03(+0.23%)
Jan 20, 2005 11.79 11.81 11.19 11.38 233,413 -0.40(-3.42%)
Jan 19, 2005 12.08 12.11 11.70 11.78 295,872 -0.18(-1.52%)
Jan 18, 2005 11.64 12.30 11.31 11.97 635,073 +0.44(+3.81%)
Jan 14, 2005 10.81 11.53 10.81 11.53 215,870 +0.71(+6.56%)
Jan 13, 2005 10.75 11.11 10.73 10.82 148,814 -0.02(-0.20%)
Jan 12, 2005 11.05 11.30 10.64 10.84 467,765 -0.23(-2.04%)
Jan 11, 2005 11.38 11.44 10.95 11.07 293,226 -0.32(-2.84%)
Jan 10, 2005 11.53 11.78 11.36 11.39 363,821 -0.07(-0.62%)
Jan 07, 2005 11.34 11.70 11.10 11.46 538,559 +0.30(+2.70%)
Jan 06, 2005 10.68 11.20 10.54 11.16 335,022 +0.47(+4.35%)
Jan 05, 2005 10.79 10.95 10.45 10.69 497,297 -0.23(-2.15%)
Jan 04, 2005 12.12 12.19 10.86 10.93 756,417 -0.89(-7.54%)
Jan 03, 2005 12.01 12.08 11.75 11.82 294,478 -0.08(-0.67%)
Dec 31, 2004 12.03 12.03 11.65 11.90 271,138 +0.14(+1.21%)
Dec 30, 2004 12.30 12.30 11.70 11.76 269,785 -0.19(-1.60%)
Dec 29, 2004 12.07 12.07 11.89 11.95 303,846 +0.00(+0.00%)
Dec 28, 2004 11.57 11.95 11.53 11.95 298,432 +0.30(+2.55%)
Dec 27, 2004 12.41 12.41 11.53 11.65 385,954 -0.41(-3.42%)
Dec 23, 2004 12.48 12.54 12.02 12.06 481,372 -0.00(-0.04%)
Dec 22, 2004 11.85 12.25 11.69 12.07 491,748 +0.48(+4.17%)
Dec 21, 2004 11.46 11.84 11.34 11.58 400,842 +0.38(+3.36%)
Dec 20, 2004 10.98 11.44 10.98 11.21 322,794 +0.15(+1.32%)
Dec 17, 2004 11.07 11.20 10.91 11.06 326,178 -0.16(-1.38%)
Dec 16, 2004 11.08 11.34 10.88 11.22 294,372 +0.07(+0.64%)
Dec 15, 2004 11.44 11.44 11.09 11.14 266,852 -0.06(-0.51%)
Dec 14, 2004 11.52 11.53 11.11 11.20 309,260 -0.01(-0.08%)
Dec 13, 2004 11.42 11.47 11.08 11.21 324,599 +0.28(+2.55%)
Dec 10, 2004 10.82 10.97 10.60 10.93 262,566 +0.23(+2.15%)
Dec 09, 2004 11.27 11.27 10.51 10.70 493,553 -0.47(-4.21%)
Dec 08, 2004 11.30 11.61 11.06 11.17 643,784 +0.14(+1.29%)
Dec 07, 2004 11.11 11.98 10.97 11.03 1,255,763 +0.05(+0.48%)
Dec 06, 2004 10.91 11.30 10.54 10.98 760,405 +0.61(+5.86%)
Dec 03, 2004 10.92 10.93 10.24 10.37 488,816 -0.27(-2.54%)
Dec 02, 2004 10.64 10.77 10.50 10.64 761,984 +0.22(+2.13%)
Dec 01, 2004 10.17 10.57 9.842 10.42 981,467 +0.68(+7.01%)
Nov 30, 2004 9.327 9.873 9.154 9.735 607,241 +0.52(+5.68%)
Nov 29, 2004 9.239 9.518 9.186 9.212 728,599 +0.09(+1.02%)
Nov 26, 2004 9.123 9.154 8.880 9.119 81,431 +0.03(+0.34%)
Nov 24, 2004 8.968 9.101 8.671 9.088 431,069 +0.46(+5.29%)
Nov 23, 2004 8.822 9.438 8.250 8.631 593,933 -0.01(-0.15%)
Nov 22, 2004 8.294 8.645 8.201 8.645 406,256 +0.54(+6.62%)
Nov 19, 2004 8.051 8.303 7.958 8.108 143,464 -0.10(-1.24%)
Nov 18, 2004 8.357 8.357 8.086 8.210 100,605 -0.10(-1.17%)
Nov 17, 2004 8.237 8.565 7.904 8.308 115,042 -0.01(-0.11%)
Nov 16, 2004 8.361 8.512 8.317 8.317 35,866 -0.24(-2.85%)
Nov 15, 2004 8.467 8.587 8.467 8.560 94,063 +0.12(+1.36%)
Nov 12, 2004 8.423 8.600 8.423 8.445 99,703 -0.14(-1.65%)
Nov 11, 2004 8.467 8.596 8.245 8.587 73,311 +0.18(+2.11%)
Nov 10, 2004 8.210 8.423 8.188 8.410 49,851 +0.23(+2.87%)
Nov 09, 2004 8.268 8.432 7.891 8.175 115,718 -0.21(-2.54%)
Nov 08, 2004 8.153 8.405 8.153 8.388 29,324 +0.12(+1.50%)
Nov 05, 2004 8.286 8.556 8.157 8.263 74,890 -0.16(-1.89%)
Nov 04, 2004 8.450 8.467 8.294 8.423 181,134 +0.00(+0.00%)
Nov 03, 2004 8.427 8.534 8.379 8.423 113,688 +0.06(+0.74%)
Nov 02, 2004 8.135 8.498 8.104 8.361 433,776 +0.08(+1.02%)
Nov 01, 2004 7.971 8.277 7.918 8.277 213,166 +0.26(+3.29%)
Oct 29, 2004 8.042 8.130 7.966 8.013 182,262 -0.06(-0.80%)
Oct 28, 2004 7.767 8.091 7.674 8.077 119,553 +0.21(+2.65%)
Oct 27, 2004 7.785 7.869 7.714 7.869 102,410 +0.12(+1.60%)
Oct 26, 2004 7.541 7.745 7.541 7.745 250,385 +0.03(+0.40%)
Oct 25, 2004 7.692 7.891 7.501 7.714 97,672 +0.20(+2.65%)
Oct 22, 2004 7.692 7.692 7.514 7.514 204,820 -0.11(-1.45%)
Oct 21, 2004 7.483 7.625 7.403 7.625 40,151 +0.14(+1.84%)
Oct 20, 2004 7.288 7.554 7.288 7.488 138,952 +0.04(+0.48%)
Oct 19, 2004 7.913 7.913 7.341 7.452 61,355 -0.21(-2.78%)
Oct 18, 2004 7.913 7.913 7.665 7.665 43,986 -0.16(-2.07%)
Oct 15, 2004 7.647 7.900 7.638 7.827 94,740 +0.20(+2.65%)
Oct 14, 2004 7.614 7.669 7.528 7.625 61,130 -0.01(-0.12%)
Oct 13, 2004 7.470 7.634 7.363 7.634 41,279 +0.27(+3.61%)
Oct 12, 2004 7.492 7.598 7.293 7.368 45,791 -0.05(-0.66%)
Oct 11, 2004 7.559 7.665 7.372 7.417 105,116 -0.18(-2.39%)
Oct 08, 2004 7.488 7.727 7.457 7.598 89,326 -0.16(-2.11%)
Oct 07, 2004 7.629 7.825 7.629 7.762 18,271 -0.06(-0.74%)
Oct 06, 2004 7.536 7.820 7.528 7.820 94,966 +0.28(+3.76%)
Oct 05, 2004 7.621 7.749 7.479 7.536 216,549 +0.07(+0.89%)
Oct 04, 2004 7.199 7.550 7.191 7.470 284,221 +0.29(+4.08%)
Oct 01, 2004 7.044 7.217 7.013 7.177 118,425 +0.00(+0.00%)
Sep 30, 2004 7.262 7.306 6.996 7.177 66,318 -0.06(-0.86%)
Sep 29, 2004 7.355 7.408 7.146 7.239 54,588 -0.08(-1.03%)
Sep 28, 2004 7.359 7.536 7.168 7.315 140,080 -0.07(-0.90%)
Sep 27, 2004 7.536 7.536 7.359 7.381 36,768 -0.07(-0.89%)
Sep 24, 2004 7.536 7.758 7.448 7.448 35,640 -0.10(-1.35%)
Sep 23, 2004 7.594 7.705 7.550 7.550 66,769 -0.20(-2.57%)
Sep 22, 2004 7.816 7.816 7.669 7.749 39,024 -0.03(-0.40%)
Sep 21, 2004 7.523 7.780 7.523 7.780 116,621 +0.25(+3.30%)
Sep 20, 2004 7.474 7.656 7.474 7.532 46,242 -0.04(-0.59%)
Sep 17, 2004 7.993 7.993 7.448 7.576 126,095 -0.05(-0.64%)
Sep 16, 2004 7.762 7.802 7.590 7.625 39,024 -0.27(-3.37%)
Sep 15, 2004 7.904 7.904 7.798 7.891 103,312 +0.09(+1.14%)
Sep 14, 2004 7.731 7.847 7.731 7.802 133,764 -0.08(-1.01%)
Sep 13, 2004 7.270 7.882 7.270 7.882 114,365 +0.19(+2.48%)
Sep 10, 2004 7.430 7.692 7.350 7.692 108,951 +0.35(+4.71%)
Sep 09, 2004 7.519 7.532 7.306 7.346 121,132 -0.14(-1.84%)
Sep 08, 2004 6.809 7.638 6.809 7.483 641,980 +0.62(+9.04%)
Sep 07, 2004 6.517 6.863 6.472 6.863 171,051 +0.37(+5.67%)
Sep 03, 2004 6.428 6.561 6.428 6.495 154,742 +0.04(+0.69%)
Sep 02, 2004 6.495 6.561 6.428 6.450 290,988 -0.07(-1.02%)
Sep 01, 2004 6.592 6.960 6.499 6.517 176,397 -0.03(-0.47%)
Aug 31, 2004 6.512 6.548 6.437 6.548 205,947 +0.15(+2.36%)
Aug 30, 2004 6.517 6.610 6.397 6.397 39,700 -0.19(-2.89%)
Aug 27, 2004 6.526 6.641 6.526 6.588 20,752 -0.03(-0.47%)
Aug 26, 2004 6.605 6.650 6.561 6.619 30,226 +0.02(+0.34%)
Aug 25, 2004 6.650 6.703 6.508 6.597 95,191 -0.06(-0.93%)
Aug 24, 2004 6.605 6.699 6.552 6.659 34,963 +0.05(+0.81%)
Aug 23, 2004 6.712 6.738 6.552 6.605 30,132 -0.04(-0.60%)
Aug 20, 2004 6.636 6.765 6.605 6.645 61,193 +0.01(+0.20%)
Aug 19, 2004 6.401 6.650 6.401 6.632 47,821 -0.01(-0.20%)
Aug 18, 2004 6.348 6.672 6.348 6.645 85,704 +0.30(+4.68%)
Aug 17, 2004 6.512 6.512 6.295 6.348 54,363 -0.02(-0.28%)
Aug 16, 2004 6.437 6.450 6.317 6.366 41,505 +0.06(+0.98%)
Aug 13, 2004 6.260 6.450 6.260 6.304 17,594 -0.06(-0.91%)
Aug 12, 2004 6.415 6.508 6.233 6.362 23,233 -0.09(-1.37%)
Aug 11, 2004 6.650 6.650 6.251 6.450 55,265 -0.28(-4.15%)
Aug 10, 2004 6.339 6.730 6.339 6.730 156,096 +0.30(+4.69%)
Aug 09, 2004 6.300 6.468 6.300 6.428 123,613 +0.11(+1.68%)
Aug 06, 2004 6.326 6.468 6.277 6.322 108,500 -0.08(-1.18%)
Aug 05, 2004 6.096 6.534 5.940 6.397 211,136 +0.24(+3.97%)
Aug 04, 2004 6.433 6.592 5.874 6.153 1,290,501 -0.54(-8.09%)
Aug 03, 2004 6.433 6.916 6.433 6.694 108,956 +0.14(+2.10%)
Aug 02, 2004 6.672 6.752 6.339 6.557 195,120 -0.14(-2.05%)
Jul 30, 2004 6.597 6.774 6.574 6.694 56,393 +0.26(+4.07%)
Jul 29, 2004 6.566 6.769 6.339 6.433 114,816 -0.08(-1.23%)
Jul 28, 2004 6.716 6.738 6.433 6.512 45,114 -0.09(-1.41%)
Jul 27, 2004 6.233 6.690 6.206 6.605 70,378 +0.37(+5.90%)
Jul 26, 2004 6.428 6.428 6.206 6.237 91,808 -0.07(-1.05%)
Jul 23, 2004 6.206 6.446 6.202 6.304 140,306 +0.14(+2.23%)
Jul 22, 2004 6.162 6.251 6.162 6.167 257,829 -0.02(-0.29%)
Jul 21, 2004 6.433 6.769 6.096 6.184 200,759 -0.33(-5.04%)
Jul 20, 2004 6.539 6.711 6.450 6.512 158,577 -0.04(-0.54%)
Jul 19, 2004 6.951 6.951 6.433 6.548 199,180 -0.35(-5.14%)
Jul 16, 2004 7.062 7.075 6.836 6.902 96,545 -0.03(-0.45%)
Jul 15, 2004 6.925 6.996 6.889 6.933 124,516 +0.08(+1.10%)
Jul 14, 2004 7.009 7.071 6.743 6.858 162,412 -0.20(-2.77%)
Jul 13, 2004 7.536 7.536 7.000 7.053 416,632 -0.28(-3.81%)
Jul 12, 2004 7.337 7.479 7.293 7.332 88,650 -0.04(-0.48%)
Jul 09, 2004 7.386 7.479 7.346 7.368 35,640 -0.05(-0.66%)
Jul 08, 2004 7.381 7.643 7.381 7.417 54,137 +0.01(+0.18%)
Jul 07, 2004 7.652 7.652 7.403 7.403 42,182 +0.01(+0.12%)
Jul 06, 2004 7.337 7.492 7.337 7.395 78,499 +0.04(+0.60%)
Jul 02, 2004 7.492 7.492 7.341 7.350 42,182 -0.01(-0.12%)
Jul 01, 2004 7.758 7.780 7.359 7.359 78,950 -0.35(-4.60%)
Jun 30, 2004 7.674 7.825 7.612 7.714 203,692 +0.10(+1.28%)
Jun 29, 2004 7.536 7.745 7.536 7.616 174,593 +0.00(+0.06%)
Jun 28, 2004 7.802 7.909 7.470 7.612 292,116 -0.28(-3.59%)
Jun 25, 2004 8.250 8.392 7.324 7.895 1,489,231 -0.50(-5.92%)
Jun 24, 2004 8.201 8.410 8.201 8.392 69,927 +0.15(+1.77%)
Jun 23, 2004 8.228 8.312 8.024 8.246 59,551 -0.04(-0.53%)
Jun 22, 2004 8.312 8.401 8.144 8.290 279,259 -0.03(-0.37%)
Jun 21, 2004 8.401 8.423 8.162 8.321 63,160 -0.03(-0.37%)
Jun 18, 2004 7.980 8.370 7.980 8.352 77,371 +0.37(+4.67%)
Jun 17, 2004 7.958 8.002 7.958 7.980 140,306 +0.00(+0.00%)
Jun 16, 2004 8.002 8.002 7.913 7.980 87,747 -0.01(-0.17%)
Jun 15, 2004 8.184 8.184 7.944 7.993 107,147 +0.04(+0.56%)
Jun 14, 2004 7.864 8.104 7.856 7.949 84,815 +0.21(+2.75%)
Jun 10, 2004 8.113 8.166 7.536 7.736 91,356 -0.37(-4.54%)
Jun 09, 2004 8.224 8.370 8.037 8.104 45,565 -0.27(-3.18%)
Jun 08, 2004 8.423 8.423 8.122 8.370 175,721 +0.01(+0.16%)
Jun 07, 2004 7.980 8.423 7.944 8.357 186,323 +0.45(+5.72%)
Jun 04, 2004 7.363 7.913 7.359 7.904 83,913 +0.55(+7.41%)
Jun 03, 2004 7.226 7.359 7.053 7.359 88,650 +0.27(+3.75%)
Jun 02, 2004 7.115 7.266 7.049 7.093 79,627 +0.00(+0.06%)
Jun 01, 2004 7.248 7.262 6.911 7.089 81,431 -0.02(-0.31%)
May 28, 2004 7.089 7.160 7.013 7.111 37,445 +0.06(+0.82%)
May 27, 2004 7.071 7.177 6.991 7.053 54,588 -0.08(-1.06%)
May 26, 2004 7.129 7.186 7.084 7.129 206,850 -0.04(-0.56%)
May 25, 2004 7.270 7.270 7.027 7.168 126,997 -0.07(-0.98%)
May 24, 2004 7.049 7.253 7.049 7.239 53,686 +0.16(+2.19%)
May 21, 2004 7.018 7.093 7.018 7.084 46,016 +0.03(+0.38%)
May 20, 2004 7.115 7.151 7.049 7.058 117,072 -0.02(-0.25%)
May 19, 2004 7.084 7.182 7.071 7.075 182,713 -0.01(-0.19%)
May 18, 2004 6.973 7.266 6.973 7.089 101,958 -0.04(-0.50%)
May 17, 2004 7.270 7.270 7.058 7.124 128,125 -0.08(-1.11%)
May 14, 2004 7.093 7.204 6.991 7.204 104,891 +0.09(+1.31%)
May 13, 2004 7.204 7.270 6.849 7.111 71,055 -0.02(-0.25%)
May 12, 2004 7.448 7.448 7.066 7.129 134,441 -0.04(-0.56%)
May 11, 2004 7.310 7.310 7.093 7.168 114,365 +0.06(+0.87%)
May 10, 2004 7.093 7.426 7.093 7.106 96,093 +0.01(+0.12%)
May 07, 2004 7.554 7.669 7.093 7.097 100,831 -0.31(-4.13%)
May 06, 2004 7.301 7.421 7.266 7.403 39,249 -0.00(-0.06%)
May 05, 2004 7.603 7.625 7.293 7.408 37,670 +0.03(+0.36%)
May 04, 2004 7.434 7.501 7.129 7.381 54,588 +0.02(+0.30%)
May 03, 2004 7.093 7.536 7.093 7.359 67,446 +0.27(+3.75%)
Apr 30, 2004 7.168 7.501 7.093 7.093 173,239 -0.17(-2.38%)
Apr 29, 2004 7.980 7.980 7.248 7.266 62,709 -0.00(-0.06%)
Apr 28, 2004 7.310 8.055 7.204 7.270 185,646 +0.04(+0.55%)
Apr 27, 2004 7.204 7.448 7.049 7.230 306,102 +0.05(+0.68%)
Apr 26, 2004 7.222 7.222 7.093 7.182 157,224 +0.00(+0.06%)
Apr 23, 2004 7.199 7.204 7.089 7.177 134,215 +0.05(+0.68%)
Apr 22, 2004 7.120 7.199 7.075 7.129 110,530 -0.04(-0.56%)
Apr 21, 2004 7.204 7.350 7.120 7.168 328,208 -0.04(-0.61%)
Apr 20, 2004 7.293 7.337 7.102 7.213 95,417 -0.10(-1.39%)
Apr 19, 2004 7.417 7.692 7.248 7.315 96,319 +0.07(+0.98%)
Apr 16, 2004 7.461 7.461 7.186 7.244 444,829 -0.13(-1.80%)
Apr 15, 2004 7.461 7.461 7.164 7.377 300,914 +0.28(+4.00%)
Apr 14, 2004 7.984 8.255 6.982 7.093 264,145 -0.90(-11.21%)
Apr 13, 2004 8.445 8.445 7.980 7.989 91,356 -0.44(-5.26%)
Apr 12, 2004 8.463 8.467 8.379 8.432 60,679 +0.02(+0.27%)
Apr 08, 2004 8.578 8.578 8.370 8.409 76,243 -0.06(-0.69%)
Apr 07, 2004 8.574 8.574 8.379 8.467 36,768 +0.01(+0.16%)
Apr 06, 2004 8.492 8.596 8.379 8.454 209,782 -0.09(-1.04%)
Apr 05, 2004 8.689 8.689 8.405 8.543 131,734 +0.04(+0.52%)
Apr 02, 2004 8.556 8.689 8.423 8.498 127,899 -0.12(-1.44%)
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.