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 (%)
Aug 31, 2018 3.800 3.800 3.800 0 -0.05(-1.30%)
Aug 30, 2018 3.601 3.949 3.601 3.850 3,089 +0.05(+1.32%)
Aug 29, 2018 3.700 3.850 3.550 3.800 7,196 +0.05(+1.33%)
Aug 28, 2018 3.000 4.075 2.950 3.750 123,485 +0.90(+31.58%)
Aug 27, 2018 2.800 3.100 2.800 2.850 5,193 -0.15(-5.00%)
Aug 24, 2018 2.940 3.000 2.940 3.000 800 +0.00(+0.00%)
Aug 23, 2018 2.850 3.000 2.850 3.000 760 +0.00(+0.00%)
Aug 22, 2018 3.000 3.000 2.950 3.000 6,660 +0.05(+1.69%)
Aug 21, 2018 3.001 3.001 2.950 2.950 1,837 +0.05(+1.72%)
Aug 20, 2018 3.050 3.050 2.900 2.900 2,350 -0.15(-4.92%)
Aug 17, 2018 3.050 3.050 3.050 3.050 500 +0.04(+1.46%)
Aug 16, 2018 3.050 3.050 3.006 3.006 525 -0.09(-3.03%)
Aug 15, 2018 3.000 3.100 3.000 3.100 2,497 +0.05(+1.64%)
Aug 14, 2018 3.099 3.099 2.975 3.050 13,856 -0.05(-1.61%)
Aug 13, 2018 3.100 3.103 3.100 3.100 2,064 +0.00(+0.00%)
Aug 10, 2018 3.100 3.100 3.100 3.100 100 -0.05(-1.59%)
Aug 09, 2018 3.250 3.250 2.950 3.150 12,430 +0.10(+3.28%)
Aug 08, 2018 3.050 3.053 3.050 3.050 1,885 -0.10(-3.17%)
Aug 07, 2018 3.200 3.350 3.050 3.150 4,750 -0.05(-1.56%)
Aug 06, 2018 3.200 3.310 3.200 3.200 1,784 -0.05(-1.54%)
Aug 03, 2018 3.550 3.550 3.220 3.250 13,500 -0.40(-10.96%)
Aug 02, 2018 3.400 4.749 3.104 3.650 345,194 +0.25(+7.35%)
Aug 01, 2018 3.100 3.400 3.100 3.400 13,106 +0.30(+9.68%)
Jul 31, 2018 3.150 3.150 3.100 3.100 3,963 -0.05(-1.59%)
Jul 30, 2018 3.050 3.150 3.050 3.150 460 +0.00(+0.00%)
Jul 27, 2018 3.150 3.150 3.150 3.150 400 +0.00(+0.00%)
Jul 26, 2018 3.050 3.150 3.000 3.150 5,730 +0.10(+3.28%)
Jul 25, 2018 3.000 3.050 2.850 3.050 1,696 +0.20(+7.02%)
Jul 24, 2018 2.850 2.950 2.850 2.850 5,538 -0.07(-2.56%)
Jul 23, 2018 3.150 3.150 2.850 2.925 25,823 -0.33(-10.00%)
Jul 20, 2018 3.200 3.250 3.100 3.250 1,660 -0.05(-1.52%)
Jul 19, 2018 3.250 3.400 3.250 3.300 6,009 -0.10(-2.94%)
Jul 18, 2018 3.400 3.400 3.350 3.400 5,997 -0.10(-2.86%)
Jul 17, 2018 3.400 3.500 3.400 3.500 594 +0.00(+0.00%)
Jul 16, 2018 3.400 3.500 3.400 3.500 886 +0.00(+0.00%)
Jul 13, 2018 3.400 3.500 3.400 3.500 446 +0.08(+2.19%)
Jul 12, 2018 3.425 3.425 3.425 3.425 272 -0.08(-2.14%)
Jul 11, 2018 3.400 3.500 3.400 3.500 2,174 +0.10(+2.94%)
Jul 10, 2018 3.499 3.500 3.400 3.400 1,252 -0.05(-1.45%)
Jul 09, 2018 3.455 3.455 3.450 3.450 609 +0.00(+0.00%)
Jul 06, 2018 3.399 3.450 3.350 3.450 590 +0.10(+2.99%)
Jul 05, 2018 3.402 3.463 3.350 3.350 3,228 -0.05(-1.47%)
Jul 02, 2018 3.400 3.400 3.400 0 +0.00(+0.00%)
Jun 29, 2018 3.450 3.450 3.400 3.400 5,221 -0.20(-5.56%)
Jun 28, 2018 3.404 3.600 3.404 3.600 629 +0.05(+1.41%)
Jun 27, 2018 3.645 3.645 3.550 3.550 935 +0.00(+0.00%)
Jun 26, 2018 3.600 3.650 3.550 3.550 4,702 -0.05(-1.39%)
Jun 25, 2018 3.550 3.600 3.550 3.600 424 +0.05(+1.41%)
Jun 22, 2018 3.718 3.718 3.550 3.550 12,339 -0.10(-2.74%)
Jun 21, 2018 3.775 3.650 3.650 884 -0.12(-3.31%)
Jun 20, 2018 3.750 3.775 3.750 3.775 360 +0.07(+2.03%)
Jun 19, 2018 3.600 3.750 3.600 3.700 1,203 +0.10(+2.78%)
Jun 18, 2018 3.500 3.675 3.500 3.600 3,763 +0.25(+7.46%)
Jun 15, 2018 3.866 3.350 3.350 10,345 -0.65(-16.25%)
Jun 14, 2018 4.000 4.000 3.900 4.000 1,303 +0.05(+1.27%)
Jun 13, 2018 3.950 3.950 3.950 3.950 602 -0.05(-1.25%)
Jun 12, 2018 3.929 4.000 3.929 4.000 275 +0.00(+0.00%)
Jun 11, 2018 3.850 4.000 3.850 4.000 4,994 +0.10(+2.56%)
Jun 08, 2018 3.900 3.950 3.850 3.900 1,399 -0.15(-3.70%)
Jun 07, 2018 3.737 4.050 3.737 4.050 319 +0.10(+2.53%)
Jun 06, 2018 3.800 3.950 3.744 3.950 6,192 +0.05(+1.28%)
Jun 05, 2018 3.700 3.900 3.601 3.900 4,474 +0.30(+8.33%)
Jun 04, 2018 3.700 3.700 3.575 3.600 1,250 +0.00(+0.00%)
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.