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 (%)
Mar 30, 2012 3.708 3.783 3.695 3.704 22,256 -0.02(-0.49%)
Mar 29, 2012 3.736 3.826 3.681 3.722 12,928 -0.01(-0.36%)
Mar 28, 2012 3.713 3.817 3.713 3.736 24,621 +0.02(+0.49%)
Mar 27, 2012 3.590 3.717 3.586 3.717 70,441 +0.14(+3.93%)
Mar 26, 2012 3.577 3.663 3.563 3.577 46,668 -0.01(-0.25%)
Mar 23, 2012 3.550 3.663 3.550 3.586 29,919 -0.05(-1.37%)
Mar 22, 2012 3.649 3.672 3.556 3.636 25,212 -0.01(-0.37%)
Mar 21, 2012 3.618 3.686 3.613 3.649 49,064 +0.01(+0.25%)
Mar 20, 2012 3.582 3.663 3.532 3.640 100,493 +0.01(+0.37%)
Mar 19, 2012 3.636 3.686 3.532 3.627 100,244 -0.00(-0.12%)
Mar 16, 2012 3.663 3.708 3.591 3.631 39,162 -0.02(-0.50%)
Mar 15, 2012 3.631 3.708 3.604 3.649 56,346 -0.01(-0.25%)
Mar 14, 2012 3.658 3.699 3.609 3.658 33,963 +0.00(+0.12%)
Mar 13, 2012 3.545 3.686 3.545 3.654 61,760 +0.06(+1.76%)
Mar 12, 2012 3.591 3.622 3.496 3.591 61,187 +0.01(+0.38%)
Mar 09, 2012 3.541 3.586 3.476 3.577 51,236 +0.04(+1.02%)
Mar 08, 2012 3.550 3.595 3.514 3.541 17,469 -0.03(-0.89%)
Mar 07, 2012 3.550 3.595 3.469 3.573 27,849 +0.01(+0.25%)
Mar 06, 2012 3.541 3.586 3.518 3.563 50,453 +0.00(+0.13%)
Mar 05, 2012 3.561 3.573 3.505 3.559 35,436 -0.00(-0.13%)
Mar 02, 2012 3.532 3.600 3.491 3.563 31,622 +0.05(+1.42%)
Mar 01, 2012 3.586 3.597 3.492 3.514 46,709 -0.05(-1.40%)
Feb 29, 2012 3.563 3.591 3.563 3.563 15,592 +0.02(+0.51%)
Feb 28, 2012 3.464 3.586 3.414 3.545 41,546 +0.10(+3.02%)
Feb 27, 2012 3.441 3.500 3.441 3.441 31,482 -0.02(-0.52%)
Feb 24, 2012 3.355 3.491 3.355 3.459 58,454 +0.02(+0.66%)
Feb 23, 2012 3.446 3.505 3.423 3.437 56,490 -0.02(-0.52%)
Feb 22, 2012 3.455 3.518 3.364 3.455 89,700 +0.01(+0.39%)
Feb 21, 2012 3.455 3.514 3.401 3.441 77,376 -0.01(-0.39%)
Feb 17, 2012 3.441 3.482 3.401 3.455 100,347 +0.00(+0.00%)
Feb 16, 2012 3.450 3.478 3.403 3.455 37,765 +0.00(+0.00%)
Feb 15, 2012 3.423 3.514 3.392 3.455 122,425 +0.03(+0.79%)
Feb 14, 2012 3.414 3.464 3.392 3.428 132,195 +0.02(+0.53%)
Feb 13, 2012 3.482 3.482 3.392 3.410 71,790 -0.10(-2.96%)
Feb 10, 2012 3.482 3.545 3.392 3.514 94,386 +0.10(+2.91%)
Feb 09, 2012 3.387 3.441 3.364 3.414 111,689 -0.00(-0.13%)
Feb 08, 2012 3.310 3.469 3.310 3.419 23,181 +0.09(+2.86%)
Feb 07, 2012 3.355 3.392 3.310 3.324 18,526 -0.04(-1.08%)
Feb 06, 2012 3.333 3.401 3.279 3.360 36,893 +0.00(+0.00%)
Feb 03, 2012 3.387 3.387 3.324 3.360 7,896 -0.02(-0.67%)
Feb 02, 2012 3.342 3.383 3.342 3.383 28,019 +0.04(+1.08%)
Feb 01, 2012 3.392 3.392 3.319 3.346 72,560 -0.04(-1.20%)
Jan 31, 2012 3.369 3.401 3.369 3.387 14,594 +0.01(+0.27%)
Jan 30, 2012 3.405 3.459 3.337 3.378 24,435 -0.01(-0.27%)
Jan 27, 2012 3.414 3.414 3.374 3.387 70,410 -0.06(-1.83%)
Jan 26, 2012 3.324 3.450 3.324 3.450 77,126 +0.12(+3.67%)
Jan 25, 2012 3.324 3.346 3.283 3.328 18,095 -0.03(-0.94%)
Jan 24, 2012 3.297 3.360 3.265 3.360 46,672 +0.05(+1.36%)
Jan 23, 2012 3.387 3.410 3.292 3.315 60,356 -0.09(-2.53%)
Jan 20, 2012 3.469 3.469 3.374 3.401 122,744 -0.07(-2.08%)
Jan 19, 2012 3.428 3.473 3.428 3.473 14,013 +0.02(+0.52%)
Jan 18, 2012 3.396 3.455 3.396 3.455 6,863 +0.00(+0.13%)
Jan 17, 2012 3.496 3.496 3.396 3.450 55,953 -0.03(-0.78%)
Jan 13, 2012 3.473 3.478 3.396 3.478 8,296 +0.00(+0.00%)
Jan 12, 2012 3.432 3.491 3.405 3.478 14,966 +0.05(+1.32%)
Jan 11, 2012 3.450 3.473 3.414 3.432 22,285 -0.06(-1.68%)
Jan 10, 2012 3.496 3.505 3.446 3.491 10,669 -0.00(-0.13%)
Jan 09, 2012 3.491 3.496 3.441 3.496 11,078 +0.00(+0.13%)
Jan 06, 2012 3.523 3.550 3.435 3.491 75,501 -0.06(-1.78%)
Jan 05, 2012 3.609 3.613 3.450 3.554 56,977 -0.09(-2.36%)
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.