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 (%)
Nov 30, 2009 3.134 3.134 2.997 2.999 15,426 -0.09(-2.94%)
Nov 27, 2009 3.125 3.125 3.081 3.090 14,734 +0.00(+0.14%)
Nov 25, 2009 3.139 3.139 3.085 3.085 11,441 -0.04(-1.28%)
Nov 24, 2009 3.152 3.152 3.059 3.125 24,682 +0.00(+0.00%)
Nov 23, 2009 3.103 3.200 3.103 3.125 21,111 +0.02(+0.57%)
Nov 20, 2009 3.108 3.156 3.108 3.108 20,732 -0.01(-0.43%)
Nov 19, 2009 3.147 3.147 3.103 3.121 10,292 -0.04(-1.12%)
Nov 18, 2009 3.125 3.170 3.103 3.156 7,155 +0.01(+0.28%)
Nov 17, 2009 3.121 3.148 3.117 3.148 4,349 +0.00(+0.00%)
Nov 16, 2009 3.176 3.192 3.121 3.148 24,894 -0.05(-1.66%)
Nov 13, 2009 3.125 3.205 3.103 3.201 5,639 +0.08(+2.41%)
Nov 12, 2009 3.108 3.125 3.103 3.125 1,804 +0.01(+0.43%)
Nov 11, 2009 3.143 3.210 3.103 3.112 7,218 +0.01(+0.29%)
Nov 10, 2009 3.103 3.218 3.081 3.103 29,755 +0.11(+3.70%)
Nov 09, 2009 3.232 3.232 2.992 2.992 19,108 -0.15(-4.69%)
Nov 06, 2009 3.214 3.214 3.094 3.140 7,601 -0.11(-3.38%)
Nov 05, 2009 3.183 3.250 3.094 3.250 9,250 +0.15(+4.71%)
Nov 04, 2009 3.059 3.165 3.059 3.103 27,738 +0.02(+0.57%)
Nov 03, 2009 3.063 3.130 3.015 3.085 13,985 -0.05(-1.56%)
Nov 02, 2009 3.125 3.192 2.961 3.134 198,767 +0.24(+8.27%)
Oct 30, 2009 3.125 3.143 2.895 2.895 47,862 -0.29(-9.05%)
Oct 29, 2009 3.059 3.254 3.059 3.183 29,337 +0.16(+5.28%)
Oct 28, 2009 3.103 3.103 3.010 3.023 84,680 -0.13(-4.21%)
Oct 27, 2009 3.170 3.170 3.013 3.156 37,381 +0.22(+7.39%)
Oct 26, 2009 3.103 3.125 2.926 2.939 74,788 -0.16(-5.29%)
Oct 23, 2009 3.148 3.281 3.094 3.103 134,448 -0.13(-4.11%)
Oct 22, 2009 3.218 3.307 3.192 3.236 10,856 +0.05(+1.67%)
Oct 21, 2009 3.192 3.245 3.161 3.183 15,338 -0.04(-1.10%)
Oct 20, 2009 3.165 3.312 3.152 3.218 5,639 +0.03(+0.83%)
Oct 19, 2009 3.245 3.245 3.179 3.192 40,334 -0.04(-1.37%)
Oct 16, 2009 3.360 3.369 3.236 3.236 7,207 -0.13(-3.82%)
Oct 15, 2009 3.245 3.365 3.227 3.365 27,231 +0.19(+6.01%)
Oct 14, 2009 3.303 3.303 3.152 3.174 60,555 -0.12(-3.50%)
Oct 13, 2009 3.325 3.325 3.281 3.289 15,693 -0.04(-1.07%)
Oct 12, 2009 3.360 3.387 3.320 3.325 35,268 -0.06(-1.70%)
Oct 09, 2009 3.394 3.405 3.343 3.382 63,410 +0.05(+1.57%)
Oct 08, 2009 3.285 3.369 3.214 3.330 33,786 +0.14(+4.33%)
Oct 07, 2009 3.254 3.254 3.162 3.192 68,041 -0.08(-2.57%)
Oct 06, 2009 3.325 3.325 3.148 3.276 82,266 -0.08(-2.25%)
Oct 05, 2009 3.285 3.458 3.285 3.351 35,290 +0.15(+4.71%)
Oct 02, 2009 3.112 3.272 3.112 3.201 57,895 +0.02(+0.70%)
Oct 01, 2009 3.378 3.378 3.179 3.179 19,784 -0.17(-5.16%)
Sep 30, 2009 3.371 3.436 3.347 3.351 66,426 -0.06(-1.82%)
Sep 29, 2009 3.325 3.414 3.325 3.414 15,153 +0.09(+2.57%)
Sep 28, 2009 3.285 3.369 3.250 3.328 18,469 +0.13(+4.12%)
Sep 25, 2009 3.227 3.374 3.130 3.196 66,347 -0.22(-6.36%)
Sep 24, 2009 3.523 3.523 3.325 3.414 57,895 +0.00(+0.00%)
Sep 23, 2009 3.564 3.569 3.405 3.414 114,072 -0.15(-4.23%)
Sep 22, 2009 3.547 3.604 3.445 3.564 88,298 -0.01(-0.25%)
Sep 21, 2009 3.631 3.631 3.569 3.573 24,779 -0.04(-1.10%)
Sep 18, 2009 3.626 3.671 3.569 3.613 47,537 -0.04(-1.09%)
Sep 17, 2009 3.613 3.706 3.591 3.653 48,716 -0.00(-0.12%)
Sep 16, 2009 3.644 3.680 3.573 3.657 58,612 -0.04(-1.08%)
Sep 15, 2009 3.697 3.719 3.591 3.697 41,309 +0.00(+0.00%)
Sep 14, 2009 3.631 3.711 3.555 3.697 65,079 -0.01(-0.24%)
Sep 11, 2009 3.733 3.742 3.658 3.706 13,144 -0.01(-0.24%)
Sep 10, 2009 3.675 3.728 3.599 3.715 16,872 -0.01(-0.24%)
Sep 09, 2009 3.560 3.764 3.551 3.724 60,676 +0.12(+3.32%)
Sep 08, 2009 3.773 3.817 3.551 3.604 97,251 -0.15(-3.90%)
Sep 04, 2009 3.764 3.857 3.737 3.750 33,434 +0.02(+0.47%)
Sep 03, 2009 3.453 3.777 3.378 3.733 39,430 +0.29(+8.37%)
Sep 02, 2009 3.507 3.671 3.445 3.445 62,747 -0.03(-0.83%)
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.