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 27, 2017 3.306 3.306 3.306 128 +0.00(+0.00%)
Jul 26, 2017 3.260 3.306 3.260 3.306 1,533 +0.05(+1.41%)
Jul 25, 2017 3.306 3.352 3.260 3.260 8,334 -0.07(-2.07%)
Jul 24, 2017 3.237 3.329 3.237 3.329 1,493 +0.07(+2.11%)
Jul 21, 2017 3.214 3.283 3.214 3.260 1,907 +0.02(+0.71%)
Jul 20, 2017 3.283 3.214 3.237 3,251 -0.05(-1.40%)
Jul 19, 2017 3.329 3.329 3.237 3.283 4,068 -0.05(-1.38%)
Jul 18, 2017 3.352 3.352 3.306 3.329 7,561 -0.07(-2.03%)
Jul 17, 2017 3.283 3.398 3.283 3.398 2,669 +0.11(+3.50%)
Jul 14, 2017 3.191 3.398 3.191 3.283 30,179 +0.07(+2.14%)
Jul 13, 2017 3.168 3.214 3.168 3.214 15,932 +0.09(+2.94%)
Jul 12, 2017 3.214 3.214 3.122 3.122 42,590 -0.09(-2.86%)
Jul 11, 2017 3.306 3.352 3.214 3.214 9,120 -0.11(-3.45%)
Jul 10, 2017 3.421 3.421 3.306 3.329 2,334 -0.11(-3.33%)
Jul 07, 2017 3.536 3.559 3.398 3.444 27,050 -0.07(-1.96%)
Jul 06, 2017 3.582 3.582 3.448 3.513 3,392 -0.09(-2.55%)
Jul 05, 2017 3.696 3.708 3.605 3.605 19,876 -0.09(-2.48%)
Jul 03, 2017 3.719 3.765 3.651 3.696 1,944 -0.02(-0.62%)
Jun 30, 2017 3.788 3.788 3.719 3.719 919 -0.16(-4.14%)
Jun 29, 2017 3.972 4.011 3.834 3.880 12,550 -0.11(-2.87%)
Jun 28, 2017 3.811 4.041 3.811 3.995 9,070 +0.21(+5.45%)
Jun 27, 2017 4.087 4.087 3.375 3.788 2,537 -0.32(-7.82%)
Jun 26, 2017 3.903 4.156 3.903 4.110 100,064 +0.16(+4.07%)
Jun 23, 2017 3.903 3.995 3.857 3.949 37,037 +0.02(+0.58%)
Jun 22, 2017 4.018 4.041 3.926 3.926 48,409 -0.05(-1.16%)
Jun 21, 2017 3.880 3.989 3.880 3.972 38,250 +0.09(+2.37%)
Jun 20, 2017 3.857 3.880 3.765 3.880 11,751 +0.00(+0.00%)
Jun 19, 2017 3.777 3.949 3.768 3.880 10,817 -0.07(-1.74%)
Jun 16, 2017 3.628 4.018 3.501 3.949 240,907 +0.30(+8.18%)
Jun 15, 2017 3.306 3.651 3.260 3.651 113,873 +0.32(+9.66%)
Jun 14, 2017 3.329 3.329 3.237 3.329 17,635 +0.02(+0.69%)
Jun 13, 2017 3.145 3.352 3.145 3.306 38,361 +0.16(+5.11%)
Jun 12, 2017 3.122 3.145 3.099 3.145 10,198 +0.09(+3.01%)
Jun 09, 2017 3.008 3.077 3.008 3.054 11,864 +0.02(+0.76%)
Jun 08, 2017 3.008 3.031 2.985 3.031 5,254 +0.02(+0.76%)
Jun 07, 2017 3.008 3.054 3.008 3.008 6,433 -0.02(-0.76%)
Jun 06, 2017 3.099 3.099 2.985 3.031 4,588 -0.07(-2.22%)
Jun 05, 2017 3.031 3.145 2.824 3.099 27,814 +0.05(+1.50%)
Jun 02, 2017 2.985 3.099 2.985 3.054 7,900 +0.07(+2.31%)
Jun 01, 2017 2.962 3.077 2.962 2.985 13,615 +0.00(+0.00%)
May 31, 2017 2.916 3.008 2.916 2.985 11,209 -0.16(-5.11%)
May 30, 2017 3.122 3.145 3.111 3.145 9,619 +0.07(+2.24%)
May 26, 2017 3.093 3.145 3.077 3.077 2,744 +0.00(+0.00%)
May 25, 2017 3.077 3.099 3.008 3.077 10,361 -0.02(-0.74%)
May 24, 2017 3.122 3.191 3.099 3.099 3,425 -0.05(-1.46%)
May 23, 2017 3.168 3.191 3.122 3.145 5,008 -0.05(-1.44%)
May 22, 2017 3.191 3.237 3.008 3.191 34,230 -0.02(-0.71%)
May 19, 2017 3.191 3.214 3.145 3.214 8,761 +0.00(+0.00%)
May 18, 2017 3.122 3.230 3.106 3.214 4,786 +0.07(+2.19%)
May 17, 2017 3.149 3.180 3.122 3.145 21,505 -0.04(-1.37%)
May 16, 2017 3.260 3.260 3.122 3.189 19,843 -0.12(-3.54%)
May 15, 2017 3.260 3.306 3.237 3.306 3,676 -0.02(-0.69%)
May 12, 2017 3.214 3.352 3.191 3.329 37,520 +0.11(+3.57%)
May 11, 2017 3.237 3.237 3.191 3.214 2,395 -0.07(-2.10%)
May 10, 2017 3.260 3.283 3.040 3.283 52,994 +0.05(+1.42%)
May 09, 2017 3.283 3.306 3.168 3.237 52,279 -0.09(-2.76%)
May 08, 2017 3.352 3.352 3.237 3.329 24,920 -0.05(-1.36%)
May 05, 2017 3.099 3.421 2.870 3.375 110,504 +0.30(+9.70%)
May 04, 2017 3.145 3.352 3.077 3.077 89,733 -0.02(-0.74%)
May 03, 2017 3.329 3.396 3.054 3.099 137,354 -0.18(-5.59%)
May 02, 2017 3.559 3.605 3.260 3.283 135,503 -0.21(-5.91%)
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.