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 28, 2003 7.093 7.093 7.004 7.071 2,404 +0.00(+0.00%)
Nov 26, 2003 7.027 7.179 6.960 7.071 67,552 -0.01(-0.16%)
Nov 25, 2003 7.082 7.315 6.949 7.082 47,370 -0.03(-0.40%)
Nov 24, 2003 6.982 7.117 6.949 7.111 90,384 +0.11(+1.58%)
Nov 21, 2003 6.982 7.051 6.916 7.000 34,647 +0.02(+0.25%)
Nov 20, 2003 6.605 7.069 6.605 6.982 127,029 +0.35(+5.35%)
Nov 19, 2003 6.596 6.705 6.583 6.628 107,034 +0.13(+1.94%)
Nov 18, 2003 6.390 6.597 6.339 6.501 114,764 +0.13(+2.02%)
Nov 17, 2003 6.539 6.539 6.206 6.373 30,323 -0.06(-0.86%)
Nov 14, 2003 6.472 6.648 6.428 6.428 41,965 -0.04(-0.68%)
Nov 13, 2003 6.486 6.486 6.472 6.472 2,030 -0.06(-0.98%)
Nov 12, 2003 6.428 6.537 6.421 6.537 33,973 +0.11(+1.69%)
Nov 11, 2003 6.537 6.537 6.428 6.428 5,413 -0.10(-1.56%)
Nov 10, 2003 6.428 6.534 6.428 6.530 6,767 +0.08(+1.25%)
Nov 07, 2003 6.497 6.497 6.428 6.450 41,852 +0.02(+0.34%)
Nov 06, 2003 6.528 6.550 6.428 6.428 85,210 -0.06(-0.89%)
Nov 05, 2003 6.484 6.546 6.484 6.486 7,274 +0.00(+0.00%)
Nov 04, 2003 6.588 6.588 6.428 6.486 36,226 -0.10(-1.51%)
Nov 03, 2003 6.559 6.603 6.537 6.585 23,146 +0.03(+0.41%)
Oct 31, 2003 6.515 6.559 6.515 6.559 1,127 +0.13(+2.03%)
Oct 30, 2003 6.428 6.428 6.428 6.428 2,481 +0.00(+0.00%)
Oct 29, 2003 6.428 6.503 6.428 6.428 5,864 -0.06(-0.85%)
Oct 28, 2003 6.317 6.619 6.317 6.484 54,814 +0.20(+3.25%)
Oct 27, 2003 6.238 6.306 6.238 6.280 4,511 +0.02(+0.25%)
Oct 24, 2003 6.306 6.306 6.231 6.264 5,188 -0.03(-0.49%)
Oct 23, 2003 6.262 6.295 6.262 6.295 26,617 +0.08(+1.25%)
Oct 22, 2003 6.295 6.295 6.206 6.218 13,308 +0.01(+0.18%)
Oct 21, 2003 6.293 6.302 6.089 6.206 13,947 -0.10(-1.55%)
Oct 20, 2003 6.204 6.313 6.053 6.304 45,482 +0.23(+3.80%)
Oct 17, 2003 6.040 6.193 5.985 6.073 72,183 +0.03(+0.55%)
Oct 16, 2003 6.237 6.155 5.985 6.040 16,015 -0.20(-3.16%)
Oct 15, 2003 6.151 6.239 6.135 6.237 34,512 +0.11(+1.81%)
Oct 14, 2003 6.078 6.133 6.036 6.127 16,241 +0.11(+1.84%)
Oct 13, 2003 6.029 6.029 6.016 6.016 2,932 +0.00(+0.00%)
Oct 10, 2003 5.912 6.020 5.896 6.016 21,404 +0.14(+2.38%)
Oct 09, 2003 5.896 5.896 5.876 5.876 17,594 -0.02(-0.34%)
Oct 08, 2003 5.896 5.896 5.874 5.896 4,511 +0.00(+0.00%)
Oct 07, 2003 5.874 5.896 5.832 5.896 20,075 +0.02(+0.38%)
Oct 06, 2003 5.748 5.881 5.734 5.874 18,271 +0.09(+1.53%)
Oct 03, 2003 5.626 5.856 5.626 5.785 169,630 +0.13(+2.31%)
Oct 02, 2003 5.626 5.674 5.626 5.654 20,075 +0.03(+0.51%)
Oct 01, 2003 5.763 5.768 5.553 5.626 62,258 -0.13(-2.34%)
Sep 30, 2003 5.530 5.761 5.530 5.761 12,192 +0.23(+4.16%)
Sep 29, 2003 5.541 5.768 5.530 5.530 27,519 -0.07(-1.19%)
Sep 26, 2003 5.876 5.876 5.530 5.597 78,950 -0.34(-5.78%)
Sep 25, 2003 5.918 5.940 5.894 5.940 49,174 -0.04(-0.74%)
Sep 24, 2003 6.206 6.244 5.985 5.985 59,325 -0.22(-3.57%)
Sep 23, 2003 6.087 6.291 6.027 6.206 52,416 +0.13(+2.19%)
Sep 22, 2003 6.029 6.085 5.991 6.073 32,256 +0.02(+0.37%)
Sep 19, 2003 5.985 6.053 5.985 6.051 23,008 +0.02(+0.40%)
Sep 18, 2003 5.991 6.053 5.969 6.027 52,671 -0.03(-0.44%)
Sep 17, 2003 5.985 6.065 5.971 6.053 43,950 +0.08(+1.34%)
Sep 16, 2003 5.985 5.998 5.974 5.974 21,654 -0.00(-0.04%)
Sep 15, 2003 6.020 6.020 5.974 5.976 22,782 -0.02(-0.33%)
Sep 12, 2003 6.042 6.042 5.974 5.996 35,640 -0.03(-0.55%)
Sep 11, 2003 6.040 6.040 5.974 6.029 39,024 +0.00(+0.00%)
Sep 10, 2003 5.978 6.096 5.978 6.029 29,775 +0.04(+0.67%)
Sep 09, 2003 5.985 5.996 5.985 5.989 9,022 +0.00(+0.07%)
Sep 08, 2003 5.974 6.042 5.974 5.985 23,233 -0.00(-0.00%)
Sep 05, 2003 5.998 6.022 5.980 5.985 22,782 -0.03(-0.48%)
Sep 04, 2003 5.974 6.040 5.974 6.014 33,384 +0.00(+0.07%)
Sep 03, 2003 5.998 6.071 5.974 6.009 48,272 -0.04(-0.70%)
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.