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 31, 2015 3.779 3.853 3.779 3.834 25,303 +0.06(+1.46%)
Jul 30, 2015 3.774 3.779 3.770 3.779 2,550 +0.01(+0.24%)
Jul 29, 2015 3.774 3.779 3.756 3.770 46,754 +0.02(+0.49%)
Jul 28, 2015 3.752 3.765 3.752 3.752 11,971 +0.02(+0.49%)
Jul 27, 2015 3.738 3.762 3.729 3.733 57,941 -0.00(-0.12%)
Jul 24, 2015 3.719 3.742 3.719 3.738 6,870 +0.03(+0.74%)
Jul 23, 2015 3.719 3.719 3.710 3.710 11,664 +0.00(+0.00%)
Jul 22, 2015 3.724 3.724 3.632 3.710 99,916 +0.01(+0.25%)
Jul 21, 2015 3.742 3.765 3.476 3.701 25,358 -0.01(-0.25%)
Jul 20, 2015 3.742 3.742 3.614 3.710 17,265 -0.00(-0.12%)
Jul 17, 2015 3.765 3.765 3.669 3.715 40,369 -0.03(-0.86%)
Jul 16, 2015 3.765 3.765 3.696 3.747 12,996 -0.01(-0.37%)
Jul 15, 2015 3.765 3.765 3.742 3.761 2,005 +0.01(+0.37%)
Jul 14, 2015 3.774 3.774 3.742 3.747 11,520 -0.03(-0.73%)
Jul 13, 2015 3.774 3.774 3.742 3.774 11,148 +0.03(+0.86%)
Jul 10, 2015 3.706 3.774 3.706 3.742 9,185 +0.01(+0.37%)
Jul 09, 2015 3.756 3.756 3.719 3.729 19,706 +0.03(+0.74%)
Jul 08, 2015 3.729 3.729 3.628 3.701 37,758 -0.03(-0.74%)
Jul 07, 2015 3.802 3.802 3.696 3.729 19,451 -0.04(-1.10%)
Jul 06, 2015 3.853 3.853 3.765 3.770 81,479 -0.08(-2.14%)
Jul 02, 2015 3.848 3.853 3.853 3.853 4,355 +0.03(+0.72%)
Jul 01, 2015 3.848 3.848 3.811 3.825 9,264 -0.02(-0.60%)
Jun 30, 2015 3.843 3.857 3.839 3.848 37,185 +0.01(+0.18%)
Jun 29, 2015 3.848 3.848 3.790 3.841 7,164 +0.01(+0.18%)
Jun 26, 2015 3.751 3.848 3.751 3.834 32,265 +0.11(+3.09%)
Jun 25, 2015 3.756 3.756 3.696 3.719 11,354 -0.04(-0.98%)
Jun 24, 2015 3.765 3.765 3.701 3.756 13,591 -0.03(-0.85%)
Jun 23, 2015 3.843 3.843 3.742 3.788 6,165 +0.01(+0.36%)
Jun 22, 2015 3.846 3.853 3.752 3.774 14,882 -0.06(-1.56%)
Jun 19, 2015 3.747 3.834 3.733 3.834 23,715 +0.10(+2.71%)
Jun 18, 2015 3.747 3.747 3.696 3.733 9,366 -0.00(-0.12%)
Jun 17, 2015 3.710 3.747 3.710 3.738 10,250 +0.04(+0.99%)
Jun 16, 2015 3.756 3.756 3.701 3.701 9,675 -0.04(-1.10%)
Jun 15, 2015 3.752 3.774 3.724 3.742 8,704 -0.03(-0.73%)
Jun 12, 2015 3.788 3.788 3.756 3.770 3,329 +0.00(+0.12%)
Jun 11, 2015 3.788 3.802 3.765 3.765 29,554 -0.01(-0.36%)
Jun 10, 2015 3.779 3.793 3.749 3.779 14,227 -0.03(-0.72%)
Jun 09, 2015 3.811 3.811 3.774 3.807 6,714 +0.00(+0.00%)
Jun 08, 2015 3.811 3.853 3.756 3.807 14,046 -0.03(-0.72%)
Jun 05, 2015 3.853 3.853 3.820 3.834 13,136 +0.01(+0.36%)
Jun 04, 2015 3.825 3.825 3.797 3.820 2,221 -0.00(-0.00%)
Jun 03, 2015 3.784 3.825 3.784 3.820 2,517 +0.02(+0.61%)
Jun 02, 2015 3.816 3.816 3.774 3.797 4,621 -0.01(-0.36%)
Jun 01, 2015 3.811 3.825 3.788 3.811 8,210 -0.00(-0.12%)
May 29, 2015 3.816 3.816 3.804 3.816 5,753 +0.00(+0.05%)
May 28, 2015 3.825 3.825 3.797 3.814 3,480 +0.03(+0.67%)
May 27, 2015 3.811 3.825 3.788 3.788 9,771 -0.03(-0.84%)
May 26, 2015 3.834 3.834 3.811 3.820 3,471 -0.00(-0.00%)
May 22, 2015 3.834 3.820 3.820 3.820 15,244 -0.01(-0.36%)
May 21, 2015 3.834 3.834 3.811 3.834 2,848 +0.01(+0.36%)
May 20, 2015 3.848 3.857 3.820 3.820 10,242 +0.02(+0.48%)
May 19, 2015 3.857 3.857 3.797 3.802 16,113 -0.01(-0.24%)
May 18, 2015 3.857 3.857 3.797 3.811 11,605 -0.05(-1.19%)
May 15, 2015 3.857 3.857 3.816 3.857 12,088 +0.02(+0.60%)
May 14, 2015 3.857 3.857 3.834 3.834 7,543 -0.02(-0.59%)
May 13, 2015 3.857 3.857 3.857 3.857 274 +0.00(+0.00%)
May 12, 2015 3.857 3.857 3.816 3.857 7,543 +0.00(+0.00%)
May 11, 2015 3.857 3.857 3.836 3.857 10,361 -0.00(-0.00%)
May 08, 2015 3.857 3.857 3.839 3.857 7,609 +0.00(+0.00%)
May 07, 2015 3.843 3.857 3.839 3.857 6,383 +0.00(+0.00%)
May 06, 2015 3.857 3.857 3.843 3.857 1,269 +0.00(+0.00%)
May 05, 2015 3.857 3.857 3.857 3.857 574 +0.00(+0.00%)
May 04, 2015 3.857 3.857 3.848 3.857 29,376 +0.02(+0.48%)
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.