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 30, 2010 4.010 4.077 3.970 4.033 128,012 +0.00(+0.00%)
Jul 29, 2010 4.019 4.055 4.010 4.033 63,571 +0.00(+0.11%)
Jul 28, 2010 4.059 4.068 4.010 4.028 39,424 -0.05(-1.20%)
Jul 27, 2010 4.104 4.104 4.024 4.077 50,851 -0.01(-0.33%)
Jul 26, 2010 4.028 4.117 3.961 4.091 200,356 +0.05(+1.32%)
Jul 23, 2010 4.073 4.073 4.010 4.037 86,523 -0.05(-1.31%)
Jul 22, 2010 3.993 4.091 3.993 4.091 91,996 +0.08(+2.00%)
Jul 21, 2010 4.091 4.091 4.006 4.010 68,722 -0.06(-1.42%)
Jul 20, 2010 4.024 4.068 3.984 4.068 72,045 +0.01(+0.33%)
Jul 19, 2010 4.037 4.122 3.984 4.055 244,863 +0.04(+1.11%)
Jul 16, 2010 4.077 4.077 3.966 4.010 108,424 -0.09(-2.28%)
Jul 15, 2010 4.055 4.117 4.019 4.104 230,058 +0.03(+0.66%)
Jul 14, 2010 4.113 4.143 4.010 4.077 48,970 -0.06(-1.40%)
Jul 13, 2010 4.180 4.180 4.059 4.135 97,003 -0.02(-0.54%)
Jul 12, 2010 4.157 4.180 4.113 4.157 112,908 +0.01(+0.32%)
Jul 09, 2010 3.988 4.184 3.988 4.144 61,394 +0.16(+4.14%)
Jul 08, 2010 3.966 4.006 3.868 3.979 81,406 +0.04(+1.13%)
Jul 07, 2010 3.926 4.046 3.886 3.935 84,104 +0.01(+0.34%)
Jul 06, 2010 4.175 4.246 3.890 3.921 106,139 -0.12(-3.08%)
Jul 02, 2010 4.215 4.282 4.042 4.046 119,082 -0.13(-3.09%)
Jul 01, 2010 4.402 4.465 4.166 4.175 152,779 -0.22(-5.07%)
Jun 30, 2010 4.300 4.469 4.246 4.398 261,230 +0.09(+2.07%)
Jun 29, 2010 4.122 4.358 4.046 4.309 228,527 +0.25(+6.15%)
Jun 25, 2010 3.952 4.104 3.943 4.059 2,745,562 +0.12(+3.05%)
Jun 24, 2010 4.028 4.091 3.935 3.939 111,193 -0.14(-3.39%)
Jun 23, 2010 3.926 4.104 3.788 4.077 234,598 +0.12(+3.04%)
Jun 22, 2010 3.935 4.001 3.912 3.957 144,623 +0.03(+0.68%)
Jun 21, 2010 3.997 3.997 3.890 3.930 47,826 -0.05(-1.23%)
Jun 18, 2010 3.944 3.988 3.881 3.979 47,967 +0.02(+0.45%)
Jun 17, 2010 3.984 3.988 3.886 3.961 36,273 +0.02(+0.45%)
Jun 16, 2010 4.010 4.010 3.912 3.944 57,576 -0.07(-1.66%)
Jun 15, 2010 3.957 4.010 3.904 4.010 128,291 +0.04(+1.01%)
Jun 14, 2010 4.019 4.019 3.912 3.970 106,606 -0.05(-1.22%)
Jun 11, 2010 4.024 4.037 3.988 4.019 81,191 -0.00(-0.11%)
Jun 10, 2010 3.917 4.055 3.917 4.024 94,550 +0.02(+0.56%)
Jun 09, 2010 4.046 4.059 3.948 4.001 131,327 +0.00(+0.00%)
Jun 08, 2010 3.912 4.019 3.917 4.001 162,831 +0.04(+1.12%)
Jun 07, 2010 3.948 4.081 3.918 3.957 138,435 -0.02(-0.45%)
Jun 04, 2010 4.046 4.081 3.948 3.975 95,515 -0.06(-1.54%)
Jun 03, 2010 4.041 4.090 3.993 4.037 114,312 +0.06(+1.57%)
Jun 02, 2010 4.001 4.095 3.935 3.975 401,075 -0.03(-0.78%)
Jun 01, 2010 4.024 4.050 3.935 4.006 108,063 +0.03(+0.67%)
May 28, 2010 3.957 4.086 3.917 3.979 112,706 +0.02(+0.56%)
May 27, 2010 3.952 4.072 3.779 3.957 133,415 +0.09(+2.42%)
May 26, 2010 4.001 4.046 3.841 3.863 99,431 -0.05(-1.25%)
May 25, 2010 4.001 4.001 3.797 3.912 92,341 -0.09(-2.33%)
May 24, 2010 3.779 4.081 3.775 4.006 140,367 +0.23(+6.00%)
May 21, 2010 3.481 3.779 3.441 3.779 173,645 +0.18(+4.94%)
May 20, 2010 3.588 3.775 3.437 3.601 227,963 -0.17(-4.48%)
May 19, 2010 3.935 3.935 3.681 3.770 79,399 -0.16(-3.96%)
May 18, 2010 3.935 4.090 3.877 3.926 166,049 -0.02(-0.45%)
May 17, 2010 3.806 3.984 3.779 3.944 129,823 +0.19(+4.97%)
May 14, 2010 3.779 3.801 3.672 3.757 85,465 -0.03(-0.82%)
May 13, 2010 3.823 3.961 3.775 3.788 59,328 -0.04(-1.05%)
May 12, 2010 3.779 3.868 3.703 3.828 95,247 +0.18(+5.00%)
May 11, 2010 3.632 3.801 3.566 3.646 92,222 +0.07(+1.86%)
May 10, 2010 3.641 3.788 3.519 3.579 115,223 +0.12(+3.34%)
May 07, 2010 3.521 3.526 3.446 3.463 45,064 -0.05(-1.52%)
May 06, 2010 3.877 3.877 3.490 3.517 122,852 +0.00(+0.00%)
May 05, 2010 3.534 3.815 3.481 3.517 184,945 +0.04(+1.15%)
May 04, 2010 3.508 3.512 3.468 3.477 126,183 +0.03(+0.77%)
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.