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 (%)
Jul 29, 2011 3.537 3.537 3.461 3.533 88,025 -0.05(-1.51%)
Jul 28, 2011 3.708 3.708 3.546 3.587 11,998 +0.05(+1.53%)
Jul 27, 2011 3.641 3.690 3.501 3.533 25,766 -0.20(-5.31%)
Jul 26, 2011 3.551 3.731 3.515 3.731 72,866 +0.18(+5.00%)
Jul 25, 2011 3.533 3.578 3.519 3.553 24,235 -0.01(-0.38%)
Jul 22, 2011 3.447 3.591 3.438 3.567 41,218 +0.10(+2.79%)
Jul 21, 2011 3.492 3.492 3.366 3.470 22,640 +0.00(+0.13%)
Jul 20, 2011 3.461 3.497 3.427 3.465 34,412 +0.02(+0.65%)
Jul 19, 2011 3.438 3.497 3.425 3.443 29,159 +0.00(+0.13%)
Jul 18, 2011 3.452 3.497 3.407 3.438 56,979 -0.04(-1.04%)
Jul 15, 2011 3.501 3.510 3.447 3.474 66,447 -0.02(-0.64%)
Jul 14, 2011 3.501 3.519 3.488 3.497 31,114 -0.01(-0.38%)
Jul 13, 2011 3.546 3.573 3.501 3.510 25,597 -0.04(-1.27%)
Jul 12, 2011 3.537 3.591 3.527 3.555 38,107 -0.02(-0.50%)
Jul 11, 2011 3.546 3.587 3.542 3.573 30,997 -0.02(-0.63%)
Jul 08, 2011 3.600 3.753 3.510 3.596 101,164 -0.05(-1.36%)
Jul 07, 2011 3.699 3.713 3.623 3.645 48,508 -0.00(-0.12%)
Jul 06, 2011 3.695 3.735 3.596 3.650 77,021 -0.01(-0.25%)
Jul 05, 2011 3.681 3.708 3.614 3.659 63,845 +0.00(+0.00%)
Jul 01, 2011 3.762 3.775 3.647 3.659 92,629 -0.12(-3.10%)
Jun 30, 2011 3.668 3.780 3.668 3.776 111,218 +0.10(+2.82%)
Jun 29, 2011 3.704 3.735 3.596 3.672 94,027 -0.03(-0.73%)
Jun 28, 2011 3.852 3.857 3.663 3.699 128,410 -0.13(-3.29%)
Jun 27, 2011 3.600 3.888 3.587 3.825 342,453 +0.13(+3.53%)
Jun 24, 2011 3.533 3.771 3.488 3.695 3,142,926 +0.16(+4.59%)
Jun 23, 2011 3.303 3.596 3.272 3.533 204,901 +0.20(+5.94%)
Jun 22, 2011 3.218 3.402 3.191 3.335 184,392 +0.09(+2.92%)
Jun 21, 2011 3.200 3.290 3.173 3.240 71,562 +0.06(+1.83%)
Jun 20, 2011 3.164 3.209 3.146 3.182 63,224 +0.04(+1.29%)
Jun 17, 2011 3.245 3.294 3.133 3.142 164,226 -0.08(-2.51%)
Jun 16, 2011 3.240 3.294 3.177 3.222 115,654 -0.00(-0.14%)
Jun 15, 2011 3.173 3.299 3.173 3.227 120,197 +0.03(+0.98%)
Jun 14, 2011 3.079 3.209 3.079 3.195 87,365 +0.15(+5.01%)
Jun 13, 2011 3.007 3.052 2.872 3.043 238,247 +0.04(+1.19%)
Jun 10, 2011 3.177 3.177 2.967 3.007 207,382 -0.18(-5.50%)
Jun 09, 2011 3.285 3.290 3.182 3.182 73,630 -0.09(-2.74%)
Jun 08, 2011 3.263 3.285 3.263 3.272 52,647 +0.01(+0.28%)
Jun 07, 2011 3.303 3.317 3.254 3.263 65,829 -0.01(-0.27%)
Jun 06, 2011 3.263 3.290 3.245 3.272 94,872 +0.01(+0.28%)
Jun 03, 2011 3.236 3.290 3.227 3.263 50,401 -0.07(-2.02%)
May 24, 2011 3.402 3.402 3.294 3.330 57,547 -0.03(-0.93%)
May 23, 2011 3.344 3.402 3.344 3.361 67,202 +0.01(+0.40%)
May 20, 2011 3.397 3.397 3.348 3.348 68,626 -0.08(-2.23%)
May 19, 2011 3.465 3.465 3.348 3.424 94,854 -0.04(-1.04%)
May 18, 2011 3.447 3.460 3.352 3.460 48,989 +0.01(+0.26%)
May 17, 2011 3.344 3.456 3.344 3.451 70,549 +0.11(+3.22%)
May 16, 2011 3.388 3.519 3.344 3.344 249,267 -0.08(-2.23%)
May 13, 2011 3.411 3.429 3.348 3.420 35,867 +0.01(+0.26%)
May 12, 2011 3.402 3.415 3.330 3.411 124,613 +0.01(+0.26%)
May 11, 2011 3.550 3.550 3.402 3.402 104,571 -0.16(-4.53%)
May 10, 2011 3.577 3.581 3.510 3.563 46,656 -0.06(-1.61%)
May 09, 2011 3.424 3.631 3.424 3.622 25,176 +0.21(+6.04%)
May 06, 2011 3.460 3.460 3.411 3.415 28,226 +0.00(+0.13%)
May 05, 2011 3.438 3.488 3.411 3.411 57,496 -0.04(-1.04%)
May 04, 2011 3.514 3.586 3.447 3.447 44,693 -0.05(-1.54%)
May 03, 2011 3.550 3.595 3.501 3.501 45,294 -0.03(-0.76%)
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.