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 (%)
Jan 31, 2003 3.037 3.081 2.968 3.037 20,301 +0.00(+0.00%)
Jan 30, 2003 3.070 3.057 3.026 3.037 3,609 -0.03(-1.08%)
Jan 29, 2003 2.979 3.074 2.970 3.070 14,887 +0.09(+3.05%)
Jan 28, 2003 2.935 2.979 2.935 2.979 7,443 +0.03(+0.98%)
Jan 27, 2003 2.926 2.950 2.924 2.950 23,685 -0.01(-0.31%)
Jan 24, 2003 2.868 2.959 2.868 2.959 6,992 +0.07(+2.38%)
Jan 23, 2003 2.915 2.915 2.890 2.890 3,158 +0.02(+0.77%)
Jan 22, 2003 2.839 2.937 2.833 2.868 25,038 +0.06(+2.29%)
Jan 21, 2003 2.760 2.804 2.760 2.804 18,722 +0.01(+0.48%)
Jan 17, 2003 2.806 2.806 2.788 2.791 3,383 -0.04(-1.26%)
Jan 16, 2003 2.848 2.848 2.826 2.826 6,541 -0.02(-0.86%)
Jan 15, 2003 2.893 2.893 2.851 2.851 1,353 -0.03(-1.00%)
Jan 14, 2003 2.879 2.882 2.879 2.879 11,955 -0.00(-0.01%)
Jan 13, 2003 2.824 2.888 2.824 2.880 9,925 +0.06(+2.05%)
Jan 10, 2003 2.757 2.824 2.757 2.822 9,925 +0.06(+2.25%)
Jan 09, 2003 2.735 2.762 2.735 2.760 17,143 +0.03(+1.05%)
Jan 08, 2003 2.671 2.731 2.671 2.731 16,692 +0.08(+3.02%)
Jan 07, 2003 2.636 2.669 2.602 2.651 18,045 +0.06(+2.13%)
Jan 06, 2003 2.438 2.596 2.438 2.596 15,564 +0.17(+6.94%)
Jan 03, 2003 2.347 2.427 2.345 2.427 15,113 +0.08(+3.50%)
Jan 02, 2003 2.288 2.361 2.272 2.345 3,834 +0.02(+0.95%)
Dec 31, 2002 2.383 2.383 2.323 2.323 7,669 -0.06(-2.51%)
Dec 30, 2002 2.409 2.409 2.381 2.383 7,443 -0.04(-1.83%)
Dec 27, 2002 2.452 2.452 2.427 2.427 2,932 -0.03(-1.17%)
Dec 26, 2002 2.494 2.494 2.456 2.456 7,218 -0.04(-1.60%)
Dec 24, 2002 2.496 2.496 2.496 2.496 2,255 -0.02(-0.79%)
Dec 23, 2002 2.514 2.516 2.496 2.516 1,353 +0.02(+0.80%)
Dec 20, 2002 2.514 2.516 2.496 2.496 6,767 -0.01(-0.35%)
Dec 19, 2002 2.522 2.525 2.505 2.505 2,255 -0.01(-0.53%)
Dec 18, 2002 2.527 2.527 2.500 2.518 4,285 -0.03(-1.04%)
Dec 17, 2002 2.544 2.544 2.544 2.544 1,353 +0.03(+1.05%)
Dec 16, 2002 2.560 2.560 2.505 2.518 29,098 -0.04(-1.65%)
Dec 13, 2002 2.529 2.560 2.518 2.560 6,992 +0.01(+0.52%)
Dec 12, 2002 2.549 2.549 2.505 2.547 5,639 +0.05(+2.13%)
Dec 11, 2002 2.438 2.494 2.438 2.494 5,864 +0.08(+3.50%)
Dec 10, 2002 2.616 2.616 2.409 2.409 32,256 -0.23(-8.58%)
Dec 09, 2002 2.660 2.662 2.636 2.636 12,406 -0.04(-1.65%)
Dec 06, 2002 2.680 2.680 2.680 2.680 0 +0.00(+0.00%)
Dec 05, 2002 2.686 2.686 2.673 2.680 12,406 -0.00(-0.08%)
Dec 04, 2002 2.693 2.706 2.682 2.682 20,978 -0.02(-0.66%)
Dec 03, 2002 2.726 2.726 2.655 2.700 14,887 -0.04(-1.30%)
Dec 02, 2002 2.660 2.788 2.660 2.735 30,226 -0.01(-0.24%)
Nov 29, 2002 2.494 2.742 2.494 2.742 20,301 +0.31(+12.66%)
Nov 27, 2002 2.239 2.438 2.239 2.434 30,001 +0.21(+9.25%)
Nov 26, 2002 2.183 2.228 2.183 2.228 13,083 +0.04(+2.03%)
Nov 25, 2002 2.141 2.183 2.141 2.183 28,196 +0.02(+1.13%)
Nov 22, 2002 2.179 2.179 2.150 2.159 10,150 +0.01(+0.41%)
Nov 21, 2002 2.272 2.272 2.150 2.150 23,685 -0.08(-3.39%)
Nov 20, 2002 2.126 2.225 2.110 2.225 20,752 +0.10(+4.69%)
Nov 19, 2002 2.050 2.126 2.050 2.126 13,985 +0.09(+4.35%)
Nov 18, 2002 1.993 2.037 1.991 2.037 4,285 +0.04(+2.22%)
Nov 15, 2002 1.995 1.995 1.992 1.993 6,992 -0.00(-0.11%)
Nov 14, 2002 1.995 1.995 1.995 1.995 225 -0.02(-0.99%)
Nov 13, 2002 2.006 2.015 1.993 2.015 15,338 +0.01(+0.66%)
Nov 12, 2002 2.030 2.030 1.999 2.002 4,060 -0.03(-1.53%)
Nov 11, 2002 2.110 2.110 2.033 2.033 7,669 -0.07(-3.47%)
Nov 08, 2002 2.048 2.106 2.048 2.106 5,413 +0.02(+1.06%)
Nov 07, 2002 2.084 2.084 2.084 2.084 0 +0.00(+0.00%)
Nov 06, 2002 2.081 2.084 2.081 2.084 2,932 +0.01(+0.54%)
Nov 05, 2002 2.072 2.072 2.072 2.072 2,481 -0.00(-0.21%)
Nov 04, 2002 2.126 2.126 2.077 2.077 1,353 -0.02(-0.85%)
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.