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, 2014 3.921 3.931 3.848 3.921 28,317 +0.01(+0.29%)
Nov 26, 2014 3.876 3.910 3.910 3.910 25,044 +0.07(+1.85%)
Nov 25, 2014 3.857 3.903 3.839 3.839 10,124 -0.01(-0.36%)
Nov 24, 2014 3.834 3.862 3.834 3.853 3,937 +0.03(+0.72%)
Nov 21, 2014 3.866 3.880 3.802 3.825 55,289 -0.06(-1.42%)
Nov 20, 2014 3.834 3.880 3.834 3.880 4,094 +0.00(+0.00%)
Nov 19, 2014 3.880 3.880 3.866 3.880 2,291 +0.00(+0.00%)
Nov 18, 2014 3.885 3.885 3.880 3.880 1,045 -0.01(-0.24%)
Nov 17, 2014 3.866 3.889 3.830 3.889 7,711 +0.03(+0.71%)
Nov 14, 2014 3.871 3.871 3.834 3.862 3,379 +0.00(+0.12%)
Nov 13, 2014 3.885 3.885 3.846 3.857 3,706 -0.02(-0.59%)
Nov 12, 2014 3.880 3.889 3.811 3.880 7,620 -0.01(-0.24%)
Nov 11, 2014 3.876 3.903 3.825 3.889 16,899 +0.03(+0.83%)
Nov 10, 2014 3.903 3.903 3.857 3.857 1,134 -0.04(-0.94%)
Nov 07, 2014 3.903 3.903 3.880 3.894 5,283 +0.02(+0.47%)
Nov 06, 2014 3.894 3.903 3.843 3.876 10,736 -0.01(-0.35%)
Nov 05, 2014 3.889 3.889 3.830 3.889 6,274 +0.06(+1.68%)
Nov 04, 2014 3.857 3.894 3.825 3.825 185,690 -0.04(-1.07%)
Nov 03, 2014 3.843 3.871 3.839 3.866 111,702 -0.00(-0.12%)
Oct 31, 2014 3.857 3.876 3.834 3.871 71,908 +0.03(+0.72%)
Oct 30, 2014 3.802 3.857 3.797 3.843 37,651 +0.06(+1.45%)
Oct 29, 2014 3.807 3.811 3.788 3.788 4,873 -0.02(-0.48%)
Oct 28, 2014 3.834 3.834 3.779 3.807 14,512 -0.01(-0.24%)
Oct 27, 2014 3.784 3.834 3.830 3.816 35,430 -0.01(-0.36%)
Oct 24, 2014 3.857 3.857 3.797 3.830 9,331 +0.00(+0.00%)
Oct 23, 2014 3.848 3.848 3.811 3.830 10,732 -0.00(-0.12%)
Oct 22, 2014 3.779 3.834 3.724 3.834 23,596 +0.00(+0.00%)
Oct 21, 2014 3.807 3.834 3.788 3.834 4,314 -0.01(-0.24%)
Oct 20, 2014 3.820 3.848 3.797 3.843 23,938 +0.05(+1.21%)
Oct 17, 2014 3.756 3.807 3.715 3.797 31,031 +0.09(+2.35%)
Oct 16, 2014 3.669 3.710 3.664 3.710 42,203 +0.01(+0.25%)
Oct 15, 2014 3.710 3.729 3.586 3.701 73,528 -0.03(-0.86%)
Oct 14, 2014 3.738 3.738 3.692 3.733 44,973 +0.01(+0.37%)
Oct 13, 2014 3.807 3.807 3.706 3.719 14,750 -0.03(-0.86%)
Oct 10, 2014 3.784 3.793 3.738 3.752 17,947 -0.01(-0.37%)
Oct 09, 2014 3.784 3.784 3.752 3.765 7,127 -0.02(-0.49%)
Oct 08, 2014 3.813 3.839 3.770 3.784 12,846 -0.06(-1.55%)
Oct 07, 2014 3.811 3.843 3.807 3.843 7,071 +0.01(+0.24%)
Oct 06, 2014 3.820 3.848 3.802 3.834 12,084 +0.00(+0.00%)
Oct 03, 2014 3.793 3.848 3.793 3.834 11,383 +0.02(+0.60%)
Oct 02, 2014 3.793 3.811 3.784 3.811 5,093 +0.04(+1.10%)
Oct 01, 2014 3.786 3.786 3.724 3.770 54,429 +0.00(+0.00%)
Sep 30, 2014 3.793 3.807 3.756 3.770 28,415 -0.02(-0.61%)
Sep 29, 2014 3.811 3.811 3.757 3.793 31,664 -0.01(-0.36%)
Sep 26, 2014 3.811 3.811 3.761 3.807 17,644 +0.04(+1.10%)
Sep 25, 2014 3.765 3.793 3.747 3.765 65,725 -0.03(-0.85%)
Sep 24, 2014 3.774 3.797 3.761 3.797 4,745 +0.01(+0.24%)
Sep 23, 2014 3.798 3.811 3.752 3.788 7,206 -0.02(-0.60%)
Sep 22, 2014 3.788 3.811 3.756 3.811 28,001 +0.00(+0.00%)
Sep 19, 2014 3.747 3.811 3.724 3.811 57,850 +0.06(+1.59%)
Sep 18, 2014 3.802 3.807 3.742 3.752 7,093 -0.04(-1.09%)
Sep 17, 2014 3.788 3.802 3.761 3.793 9,747 +0.00(+0.12%)
Sep 16, 2014 3.793 3.807 3.786 3.788 16,174 -0.02(-0.48%)
Sep 15, 2014 3.788 3.788 3.770 3.807 14,212 +0.00(+0.00%)
Sep 12, 2014 3.788 3.807 3.761 3.807 13,900 +0.03(+0.85%)
Sep 11, 2014 3.816 3.816 3.774 3.774 26,303 -0.05(-1.32%)
Sep 10, 2014 3.807 3.830 3.788 3.825 3,706 +0.00(+0.12%)
Sep 09, 2014 3.807 3.830 3.807 3.820 12,506 +0.02(+0.60%)
Sep 08, 2014 3.811 3.862 3.797 3.797 14,449 -0.04(-0.96%)
Sep 05, 2014 3.839 3.853 3.830 3.834 5,823 +0.00(+0.00%)
Sep 04, 2014 3.834 3.853 3.827 3.834 17,907 -0.04(-0.95%)
Sep 03, 2014 3.859 3.876 3.839 3.871 21,649 +0.02(+0.48%)
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.