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, 2004 9.327 9.873 9.154 9.735 607,241 +0.52(+5.68%)
Nov 29, 2004 9.239 9.518 9.186 9.212 728,599 +0.09(+1.02%)
Nov 26, 2004 9.123 9.154 8.880 9.119 81,431 +0.03(+0.34%)
Nov 24, 2004 8.968 9.101 8.671 9.088 431,069 +0.46(+5.29%)
Nov 23, 2004 8.822 9.438 8.250 8.631 593,933 -0.01(-0.15%)
Nov 22, 2004 8.294 8.645 8.201 8.645 406,256 +0.54(+6.62%)
Nov 19, 2004 8.051 8.303 7.958 8.108 143,464 -0.10(-1.24%)
Nov 18, 2004 8.357 8.357 8.086 8.210 100,605 -0.10(-1.17%)
Nov 17, 2004 8.237 8.565 7.904 8.308 115,042 -0.01(-0.11%)
Nov 16, 2004 8.361 8.512 8.317 8.317 35,866 -0.24(-2.85%)
Nov 15, 2004 8.467 8.587 8.467 8.560 94,063 +0.12(+1.36%)
Nov 12, 2004 8.423 8.600 8.423 8.445 99,703 -0.14(-1.65%)
Nov 11, 2004 8.467 8.596 8.245 8.587 73,311 +0.18(+2.11%)
Nov 10, 2004 8.210 8.423 8.188 8.410 49,851 +0.23(+2.87%)
Nov 09, 2004 8.268 8.432 7.891 8.175 115,718 -0.21(-2.54%)
Nov 08, 2004 8.153 8.405 8.153 8.388 29,324 +0.12(+1.50%)
Nov 05, 2004 8.286 8.556 8.157 8.263 74,890 -0.16(-1.89%)
Nov 04, 2004 8.450 8.467 8.294 8.423 181,134 +0.00(+0.00%)
Nov 03, 2004 8.427 8.534 8.379 8.423 113,688 +0.06(+0.74%)
Nov 02, 2004 8.135 8.498 8.104 8.361 433,776 +0.08(+1.02%)
Nov 01, 2004 7.971 8.277 7.918 8.277 213,166 +0.26(+3.29%)
Oct 29, 2004 8.042 8.130 7.966 8.013 182,262 -0.06(-0.80%)
Oct 28, 2004 7.767 8.091 7.674 8.077 119,553 +0.21(+2.65%)
Oct 27, 2004 7.785 7.869 7.714 7.869 102,410 +0.12(+1.60%)
Oct 26, 2004 7.541 7.745 7.541 7.745 250,385 +0.03(+0.40%)
Oct 25, 2004 7.692 7.891 7.501 7.714 97,672 +0.20(+2.65%)
Oct 22, 2004 7.692 7.692 7.514 7.514 204,820 -0.11(-1.45%)
Oct 21, 2004 7.483 7.625 7.403 7.625 40,151 +0.14(+1.84%)
Oct 20, 2004 7.288 7.554 7.288 7.488 138,952 +0.04(+0.48%)
Oct 19, 2004 7.913 7.913 7.341 7.452 61,355 -0.21(-2.78%)
Oct 18, 2004 7.913 7.913 7.665 7.665 43,986 -0.16(-2.07%)
Oct 15, 2004 7.647 7.900 7.638 7.827 94,740 +0.20(+2.65%)
Oct 14, 2004 7.614 7.669 7.528 7.625 61,130 -0.01(-0.12%)
Oct 13, 2004 7.470 7.634 7.363 7.634 41,279 +0.27(+3.61%)
Oct 12, 2004 7.492 7.598 7.293 7.368 45,791 -0.05(-0.66%)
Oct 11, 2004 7.559 7.665 7.372 7.417 105,116 -0.18(-2.39%)
Oct 08, 2004 7.488 7.727 7.457 7.598 89,326 -0.16(-2.11%)
Oct 07, 2004 7.629 7.825 7.629 7.762 18,271 -0.06(-0.74%)
Oct 06, 2004 7.536 7.820 7.528 7.820 94,966 +0.28(+3.76%)
Oct 05, 2004 7.621 7.749 7.479 7.536 216,549 +0.07(+0.89%)
Oct 04, 2004 7.199 7.550 7.191 7.470 284,221 +0.29(+4.08%)
Oct 01, 2004 7.044 7.217 7.013 7.177 118,425 +0.00(+0.00%)
Sep 30, 2004 7.262 7.306 6.996 7.177 66,318 -0.06(-0.86%)
Sep 29, 2004 7.355 7.408 7.146 7.239 54,588 -0.08(-1.03%)
Sep 28, 2004 7.359 7.536 7.168 7.315 140,080 -0.07(-0.90%)
Sep 27, 2004 7.536 7.536 7.359 7.381 36,768 -0.07(-0.89%)
Sep 24, 2004 7.536 7.758 7.448 7.448 35,640 -0.10(-1.35%)
Sep 23, 2004 7.594 7.705 7.550 7.550 66,769 -0.20(-2.57%)
Sep 22, 2004 7.816 7.816 7.669 7.749 39,024 -0.03(-0.40%)
Sep 21, 2004 7.523 7.780 7.523 7.780 116,621 +0.25(+3.30%)
Sep 20, 2004 7.474 7.656 7.474 7.532 46,242 -0.04(-0.59%)
Sep 17, 2004 7.993 7.993 7.448 7.576 126,095 -0.05(-0.64%)
Sep 16, 2004 7.762 7.802 7.590 7.625 39,024 -0.27(-3.37%)
Sep 15, 2004 7.904 7.904 7.798 7.891 103,312 +0.09(+1.14%)
Sep 14, 2004 7.731 7.847 7.731 7.802 133,764 -0.08(-1.01%)
Sep 13, 2004 7.270 7.882 7.270 7.882 114,365 +0.19(+2.48%)
Sep 10, 2004 7.430 7.692 7.350 7.692 108,951 +0.35(+4.71%)
Sep 09, 2004 7.519 7.532 7.306 7.346 121,132 -0.14(-1.84%)
Sep 08, 2004 6.809 7.638 6.809 7.483 641,980 +0.62(+9.04%)
Sep 07, 2004 6.517 6.863 6.472 6.863 171,051 +0.37(+5.67%)
Sep 03, 2004 6.428 6.561 6.428 6.495 154,742 +0.04(+0.69%)
Sep 02, 2004 6.495 6.561 6.428 6.450 290,988 -0.07(-1.02%)
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.