Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altisource Portfolio (NQ: ASPS )

1.840 -0.060 (-3.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 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 (%)
Feb 29, 2024 2.880 3.000 2.790 2.790 59,129 -0.07(-2.45%)
Feb 28, 2024 2.860 2.900 2.830 2.860 45,215 +0.00(+0.00%)
Feb 27, 2024 2.860 2.918 2.820 2.860 43,381 +0.00(+0.00%)
Feb 26, 2024 2.800 2.920 2.800 2.860 70,868 +0.10(+3.62%)
Feb 23, 2024 2.760 2.930 2.720 2.760 53,088 +0.00(+0.00%)
Feb 22, 2024 2.950 3.072 2.660 2.760 88,921 -0.16(-5.48%)
Feb 21, 2024 3.120 3.130 2.810 2.920 151,473 -0.22(-7.01%)
Feb 20, 2024 2.870 3.140 2.840 3.140 61,549 +0.31(+10.95%)
Feb 16, 2024 2.820 2.860 2.770 2.830 26,921 -0.01(-0.35%)
Feb 15, 2024 2.690 2.860 2.690 2.840 76,681 +0.14(+5.19%)
Feb 14, 2024 2.620 2.730 2.620 2.700 58,239 +0.10(+3.85%)
Feb 13, 2024 2.650 2.680 2.520 2.600 108,552 -0.09(-3.35%)
Feb 12, 2024 2.750 2.800 2.650 2.690 130,019 -0.07(-2.54%)
Feb 09, 2024 2.760 2.850 2.750 2.760 121,151 -0.03(-1.08%)
Feb 08, 2024 2.660 2.820 2.660 2.790 42,766 +0.13(+4.89%)
Feb 07, 2024 2.790 2.830 2.650 2.660 68,974 -0.14(-5.00%)
Feb 06, 2024 2.870 2.870 2.790 2.800 11,123 +0.00(+0.00%)
Feb 05, 2024 2.870 2.870 2.780 2.800 38,395 -0.11(-3.78%)
Feb 02, 2024 2.850 2.930 2.770 2.910 49,549 +0.10(+3.56%)
Feb 01, 2024 2.920 2.960 2.780 2.810 66,211 -0.10(-3.44%)
Jan 31, 2024 2.930 3.000 2.870 2.910 31,715 +0.01(+0.34%)
Jan 30, 2024 3.080 3.100 2.800 2.900 106,776 -0.22(-7.05%)
Jan 29, 2024 3.130 3.170 3.012 3.120 44,157 -0.01(-0.32%)
Jan 26, 2024 3.110 3.260 3.110 3.130 43,053 -0.02(-0.63%)
Jan 25, 2024 3.110 3.240 3.074 3.150 291,680 +0.10(+3.28%)
Jan 24, 2024 3.220 3.220 2.980 3.050 50,447 -0.15(-4.69%)
Jan 23, 2024 3.070 3.360 3.070 3.200 241,365 +0.13(+4.23%)
Jan 22, 2024 3.000 3.070 2.960 3.070 39,363 +0.09(+3.02%)
Jan 19, 2024 2.560 3.090 2.520 2.980 809,954 +0.40(+15.50%)
Jan 18, 2024 2.650 2.725 2.550 2.580 90,212 -0.06(-2.27%)
Jan 17, 2024 2.480 2.640 2.460 2.640 129,841 +0.09(+3.53%)
Jan 16, 2024 2.750 2.750 2.385 2.550 262,083 -0.19(-6.93%)
Jan 12, 2024 2.840 2.860 2.695 2.740 118,103 -0.08(-2.84%)
Jan 11, 2024 2.930 2.970 2.800 2.820 378,465 -0.09(-3.09%)
Jan 10, 2024 3.000 3.000 2.910 2.910 191,552 -0.09(-3.00%)
Jan 09, 2024 2.910 3.030 2.864 3.000 118,046 +0.04(+1.35%)
Jan 08, 2024 2.990 3.000 2.830 2.960 248,982 +0.03(+1.02%)
Jan 05, 2024 2.930 3.069 2.920 2.930 111,925 +0.03(+1.03%)
Jan 04, 2024 3.000 3.020 2.850 2.900 147,172 -0.10(-3.33%)
Jan 03, 2024 3.250 3.320 2.950 3.000 256,723 -0.27(-8.26%)
Jan 02, 2024 3.540 3.550 3.250 3.270 179,596 -0.29(-8.15%)
Dec 29, 2023 3.640 3.700 3.520 3.560 144,345 -0.05(-1.39%)
Dec 28, 2023 3.520 3.700 3.510 3.610 121,132 +0.08(+2.27%)
Dec 27, 2023 3.570 3.710 3.510 3.530 81,236 -0.04(-1.12%)
Dec 26, 2023 3.370 3.602 3.321 3.570 135,530 +0.21(+6.25%)
Dec 22, 2023 3.180 3.490 3.128 3.360 161,183 +0.16(+5.00%)
Dec 21, 2023 3.060 3.210 3.050 3.200 106,401 +0.16(+5.26%)
Dec 20, 2023 3.050 3.264 3.000 3.040 324,001 +0.04(+1.33%)
Dec 19, 2023 3.360 3.370 3.000 3.000 441,191 -0.37(-10.98%)
Dec 18, 2023 3.620 3.640 3.330 3.370 237,182 -0.14(-3.99%)
Dec 15, 2023 3.740 3.800 3.490 3.510 336,815 -0.20(-5.39%)
Dec 14, 2023 3.850 3.936 3.710 3.710 67,233 -0.11(-2.88%)
Dec 13, 2023 3.810 3.910 3.760 3.820 97,814 +0.01(+0.26%)
Dec 12, 2023 4.080 4.080 3.780 3.810 145,171 -0.29(-7.07%)
Dec 11, 2023 4.320 4.390 4.045 4.100 44,781 -0.25(-5.75%)
Dec 08, 2023 4.360 4.440 4.010 4.350 143,553 -0.03(-0.68%)
Dec 07, 2023 4.440 4.490 4.330 4.380 50,456 -0.01(-0.23%)
Dec 06, 2023 4.400 4.590 4.304 4.390 72,817 -0.08(-1.79%)
Dec 05, 2023 4.470 4.500 4.410 4.470 54,669 -0.03(-0.67%)
Dec 04, 2023 4.390 4.500 4.271 4.500 70,468 +0.11(+2.51%)
Dec 01, 2023 4.250 4.460 4.250 4.390 60,704 +0.12(+2.81%)
Nov 30, 2023 4.290 4.360 4.233 4.270 24,550 +0.00(+0.00%)
Nov 29, 2023 4.480 4.480 4.250 4.270 38,504 -0.16(-3.61%)
Nov 28, 2023 4.380 4.470 4.329 4.430 53,621 +0.06(+1.37%)
Nov 27, 2023 4.250 4.600 4.141 4.370 139,105 +0.09(+2.10%)
Nov 24, 2023 4.430 4.430 4.190 4.280 25,284 +0.02(+0.47%)
Nov 22, 2023 4.110 4.400 4.070 4.260 46,241 +0.09(+2.16%)
Nov 21, 2023 4.072 4.270 4.051 4.170 24,406 -0.04(-0.95%)
Nov 20, 2023 4.060 4.500 3.990 4.210 118,969 +0.14(+3.44%)
Nov 17, 2023 3.932 4.110 3.932 4.070 13,276 +0.14(+3.56%)
Nov 16, 2023 3.870 4.090 3.870 3.930 60,174 +0.00(+0.00%)
Nov 15, 2023 3.790 4.050 3.680 3.930 100,368 +0.13(+3.42%)
Nov 14, 2023 3.950 3.950 3.700 3.800 116,315 -0.11(-2.81%)
Nov 13, 2023 3.920 4.075 3.870 3.910 19,036 -0.02(-0.51%)
Nov 10, 2023 3.870 3.970 3.730 3.930 51,459 +0.06(+1.55%)
Nov 09, 2023 3.950 3.950 3.810 3.870 32,108 -0.03(-0.77%)
Nov 08, 2023 4.080 4.080 3.860 3.900 79,413 -0.18(-4.41%)
Nov 07, 2023 4.180 4.190 3.980 4.080 110,688 -0.05(-1.21%)
Nov 06, 2023 4.090 4.290 3.884 4.130 73,462 +0.07(+1.72%)
Nov 03, 2023 3.820 4.140 3.820 4.060 118,406 +0.25(+6.56%)
Nov 02, 2023 3.830 3.950 3.750 3.810 178,183 +0.00(+0.00%)
Nov 01, 2023 3.770 3.845 3.710 3.810 85,934 +0.05(+1.33%)
Oct 31, 2023 3.680 3.820 3.590 3.760 88,282 +0.04(+1.08%)
Oct 30, 2023 3.760 3.775 3.610 3.720 97,055 +0.08(+2.20%)
Oct 27, 2023 4.030 4.030 3.570 3.640 333,125 -0.35(-8.77%)
Oct 26, 2023 4.260 4.300 3.890 3.990 378,737 -0.41(-9.32%)
Oct 25, 2023 4.610 4.650 4.320 4.400 101,095 -0.17(-3.72%)
Oct 24, 2023 4.450 4.700 4.390 4.570 100,679 +0.17(+3.86%)
Oct 23, 2023 4.230 4.470 4.200 4.400 121,595 +0.15(+3.53%)
Oct 20, 2023 4.380 4.450 4.220 4.250 86,801 -0.11(-2.52%)
Oct 19, 2023 4.030 4.400 4.030 4.360 251,205 +0.36(+9.00%)
Oct 18, 2023 4.210 4.250 3.960 4.000 31,081 -0.22(-5.21%)
Oct 17, 2023 3.940 4.320 3.940 4.220 131,778 +0.27(+6.84%)
Oct 16, 2023 3.940 3.970 3.850 3.950 116,686 +0.05(+1.28%)
Oct 13, 2023 3.990 4.000 3.850 3.900 81,159 -0.10(-2.50%)
Oct 12, 2023 4.060 4.100 3.910 4.000 74,076 -0.05(-1.23%)
Oct 11, 2023 4.000 4.090 3.960 4.050 40,681 +0.06(+1.50%)
Oct 10, 2023 3.900 4.055 3.845 3.990 66,468 +0.10(+2.57%)
Oct 09, 2023 3.920 3.950 3.850 3.890 52,941 -0.04(-1.02%)
Oct 06, 2023 3.900 4.000 3.860 3.930 30,949 +0.02(+0.51%)
Oct 05, 2023 3.940 4.000 3.860 3.910 101,051 -0.01(-0.26%)
Oct 04, 2023 3.820 4.040 3.820 3.920 146,119 +0.13(+3.43%)
Oct 03, 2023 4.000 4.076 3.700 3.790 124,536 -0.23(-5.72%)
Oct 02, 2023 4.000 4.120 3.990 4.020 59,858 +0.03(+0.75%)
Sep 29, 2023 4.200 4.250 3.990 3.990 54,238 -0.14(-3.39%)
Sep 28, 2023 4.090 4.274 4.090 4.130 52,594 +0.08(+1.98%)
Sep 27, 2023 4.150 4.160 4.000 4.050 111,422 -0.09(-2.17%)
Sep 26, 2023 4.090 4.260 4.040 4.140 85,826 +0.09(+2.22%)
Sep 25, 2023 4.190 4.095 4.010 4.050 44,340 -0.11(-2.64%)
Sep 22, 2023 4.440 4.440 4.153 4.160 189,695 -0.23(-5.24%)
Sep 21, 2023 4.450 4.540 4.340 4.390 93,129 -0.15(-3.30%)
Sep 20, 2023 4.350 4.560 4.330 4.540 135,988 +0.10(+2.25%)
Sep 19, 2023 4.300 4.460 4.240 4.440 48,775 +0.12(+2.78%)
Sep 18, 2023 4.500 4.550 4.250 4.320 98,549 -0.20(-4.42%)
Sep 15, 2023 4.530 4.555 4.400 4.520 64,085 -0.03(-0.66%)
Sep 14, 2023 4.310 4.565 4.310 4.550 88,939 +0.27(+6.31%)
Sep 13, 2023 4.140 4.310 4.120 4.280 109,097 +0.14(+3.38%)
Sep 12, 2023 4.130 4.420 4.120 4.140 120,724 +0.04(+0.98%)
Sep 11, 2023 3.970 4.200 3.970 4.100 205,104 +0.13(+3.27%)
Sep 08, 2023 4.000 4.290 3.800 3.970 1,406,746 -0.04(-1.00%)
Sep 07, 2023 4.120 4.260 3.920 4.010 194,537 -0.18(-4.30%)
Sep 06, 2023 4.170 4.350 4.160 4.190 34,316 +0.05(+1.21%)
Sep 05, 2023 4.320 4.340 4.100 4.140 52,914 -0.15(-3.50%)
Sep 01, 2023 4.070 4.430 4.070 4.290 41,077 +0.22(+5.41%)
Aug 31, 2023 3.970 4.093 3.970 4.070 34,969 +0.09(+2.26%)
Aug 30, 2023 4.050 4.209 3.960 3.980 30,648 -0.19(-4.56%)
Aug 29, 2023 4.110 4.300 3.980 4.170 48,967 +0.07(+1.71%)
Aug 28, 2023 4.008 4.110 4.008 4.100 22,440 +0.03(+0.74%)
Aug 25, 2023 3.930 4.100 3.860 4.070 22,628 +0.17(+4.36%)
Aug 24, 2023 4.100 4.140 3.850 3.900 94,438 -0.25(-6.02%)
Aug 23, 2023 4.410 4.410 4.100 4.150 37,439 -0.01(-0.24%)
Aug 22, 2023 4.330 4.390 4.050 4.160 71,893 -0.10(-2.35%)
Aug 21, 2023 4.370 4.569 4.220 4.260 36,178 -0.17(-3.84%)
Aug 18, 2023 4.540 4.612 4.345 4.430 46,117 -0.06(-1.34%)
Aug 17, 2023 4.090 4.500 4.040 4.490 58,234 +0.40(+9.78%)
Aug 16, 2023 4.160 4.250 4.016 4.090 79,783 -0.06(-1.45%)
Aug 15, 2023 4.270 4.330 4.120 4.150 112,903 -0.12(-2.81%)
Aug 14, 2023 4.340 4.440 4.180 4.270 98,012 -0.06(-1.39%)
Aug 11, 2023 4.500 4.679 4.300 4.330 95,490 -0.27(-5.87%)
Aug 10, 2023 4.880 4.890 4.550 4.600 96,955 -0.22(-4.56%)
Aug 09, 2023 5.000 5.018 4.800 4.820 92,092 -0.19(-3.79%)
Aug 08, 2023 5.030 5.110 4.850 5.010 76,119 -0.02(-0.40%)
Aug 07, 2023 5.040 5.135 4.950 5.030 46,145 -0.12(-2.33%)
Aug 04, 2023 5.140 5.250 5.110 5.150 38,735 +0.05(+0.98%)
Aug 03, 2023 5.160 5.318 5.100 5.100 41,870 -0.15(-2.86%)
Aug 02, 2023 5.010 5.290 5.010 5.250 47,317 +0.24(+4.79%)
Aug 01, 2023 4.980 5.140 4.820 5.010 82,806 +0.10(+2.04%)
Jul 31, 2023 4.980 4.990 4.660 4.910 157,974 -0.07(-1.41%)
Jul 28, 2023 5.040 5.230 4.750 4.980 233,409 -0.04(-0.80%)
Jul 27, 2023 5.530 5.530 4.870 5.020 458,146 -1.03(-17.02%)
Jul 26, 2023 6.230 6.230 5.850 6.050 69,598 -0.10(-1.63%)
Jul 25, 2023 6.010 6.240 5.930 6.150 52,634 +0.05(+0.82%)
Jul 24, 2023 6.360 6.430 5.720 6.100 217,553 -0.17(-2.71%)
Jul 21, 2023 5.530 6.380 5.470 6.270 341,234 +0.74(+13.38%)
Jul 20, 2023 4.940 5.570 4.820 5.530 251,044 +0.62(+12.63%)
Jul 19, 2023 5.310 5.350 4.780 4.910 78,187 -0.38(-7.18%)
Jul 18, 2023 5.410 5.450 5.250 5.290 21,804 -0.13(-2.40%)
Jul 17, 2023 5.200 5.490 5.150 5.420 41,631 +0.23(+4.43%)
Jul 14, 2023 5.240 5.360 5.100 5.190 69,312 -0.01(-0.19%)
Jul 13, 2023 5.340 5.500 5.142 5.200 58,445 -0.11(-2.07%)
Jul 12, 2023 5.650 5.680 5.310 5.310 63,738 -0.35(-6.18%)
Jul 11, 2023 5.434 5.740 5.434 5.660 38,004 +0.03(+0.53%)
Jul 10, 2023 5.340 5.659 5.270 5.630 47,944 +0.30(+5.63%)
Jul 07, 2023 5.300 5.560 5.260 5.330 41,494 +0.03(+0.47%)
Jul 06, 2023 5.600 5.700 5.250 5.305 70,623 -0.37(-6.44%)
Jul 05, 2023 5.590 5.740 5.240 5.670 97,977 +0.16(+2.90%)
Jul 03, 2023 5.720 5.720 5.350 5.510 51,913 -0.19(-3.33%)
Jun 30, 2023 6.010 6.010 5.650 5.700 45,846 -0.30(-5.00%)
Jun 29, 2023 5.850 6.180 5.670 6.000 76,530 +0.19(+3.27%)
Jun 28, 2023 5.500 5.850 5.370 5.810 107,192 +0.30(+5.44%)
Jun 27, 2023 5.770 5.845 5.450 5.510 45,586 -0.27(-4.67%)
Jun 26, 2023 5.520 5.870 5.460 5.780 69,796 +0.28(+5.09%)
Jun 23, 2023 5.600 5.780 5.410 5.500 110,240 -0.29(-5.01%)
Jun 22, 2023 6.110 6.110 5.500 5.790 150,321 -0.35(-5.70%)
Jun 21, 2023 6.250 6.790 6.080 6.140 273,500 -0.22(-3.46%)
Jun 20, 2023 5.880 6.450 5.810 6.360 233,725 +0.49(+8.35%)
Jun 16, 2023 6.240 6.240 5.770 5.870 160,918 -0.37(-5.93%)
Jun 15, 2023 5.530 6.280 5.510 6.240 272,315 +1.86(+42.47%)
May 08, 2023 4.360 4.510 4.335 4.380 56,047 +0.03(+0.69%)
May 05, 2023 4.500 4.740 4.210 4.350 177,384 -0.15(-3.33%)
May 04, 2023 4.260 4.629 4.250 4.500 139,491 +0.24(+5.63%)
May 03, 2023 4.140 4.312 4.060 4.260 125,193 +0.14(+3.40%)
May 02, 2023 3.770 4.330 3.660 4.120 291,464 +0.36(+9.57%)
May 01, 2023 3.770 3.919 3.650 3.760 153,849 +0.02(+0.53%)
Apr 28, 2023 3.850 3.850 3.720 3.740 65,103 -0.09(-2.35%)
Apr 27, 2023 3.590 3.950 3.590 3.830 191,866 +0.20(+5.51%)
Apr 26, 2023 3.640 3.690 3.520 3.630 133,078 -0.02(-0.55%)
Apr 25, 2023 3.840 3.840 3.645 3.650 75,751 -0.19(-4.95%)
Apr 24, 2023 3.700 3.910 3.700 3.840 96,283 +0.15(+4.07%)
Apr 21, 2023 3.700 3.770 3.580 3.690 110,082 -0.05(-1.34%)
Apr 20, 2023 3.910 4.023 3.710 3.740 121,055 -0.13(-3.36%)
Apr 19, 2023 4.100 4.100 3.800 3.870 100,301 -0.20(-4.91%)
Apr 18, 2023 3.830 4.140 3.810 4.070 112,311 +0.23(+5.99%)
Apr 17, 2023 3.850 3.981 3.800 3.840 114,906 +0.00(+0.00%)
Apr 14, 2023 4.040 4.045 3.810 3.840 75,679 -0.17(-4.24%)
Apr 13, 2023 4.020 4.090 3.920 4.010 112,536 -0.02(-0.50%)
Apr 12, 2023 4.160 4.269 3.950 4.030 87,601 -0.12(-2.89%)
Apr 11, 2023 4.100 4.200 4.000 4.150 92,066 +0.05(+1.22%)
Apr 10, 2023 4.110 4.140 3.990 4.100 99,507 -0.01(-0.24%)
Apr 06, 2023 4.070 4.110 3.970 4.110 121,959 +0.05(+1.23%)
Apr 05, 2023 4.360 4.360 4.030 4.060 186,062 -0.24(-5.58%)
Apr 04, 2023 4.400 4.420 4.110 4.300 114,651 -0.17(-3.80%)
Apr 03, 2023 4.600 4.770 4.380 4.470 107,348 -0.13(-2.83%)
Mar 31, 2023 4.680 4.770 4.500 4.600 70,243 -0.06(-1.29%)
Mar 30, 2023 4.870 4.870 4.440 4.660 121,456 +0.04(+0.87%)
Mar 29, 2023 4.770 4.941 4.540 4.620 120,620 -0.12(-2.53%)
Mar 28, 2023 4.490 4.900 4.460 4.740 152,724 +0.22(+4.87%)
Mar 27, 2023 4.090 4.560 4.025 4.520 112,752 +0.49(+12.16%)
Mar 24, 2023 4.200 4.250 3.780 4.030 302,926 -0.22(-5.18%)
Mar 23, 2023 4.760 4.780 4.250 4.250 175,198 -0.45(-9.57%)
Mar 22, 2023 4.720 5.000 4.610 4.700 117,333 -0.04(-0.84%)
Mar 21, 2023 4.710 4.740 4.500 4.740 102,110 +0.18(+3.95%)
Mar 20, 2023 4.590 4.710 4.390 4.560 127,150 +0.08(+1.79%)
Mar 17, 2023 4.800 4.800 4.480 4.480 163,821 -0.27(-5.68%)
Mar 16, 2023 5.030 5.030 4.690 4.750 169,623 -0.23(-4.62%)
Mar 15, 2023 5.140 5.160 4.900 4.980 187,180 -0.23(-4.41%)
Mar 14, 2023 4.990 5.490 4.980 5.210 311,770 +0.27(+5.47%)
Mar 13, 2023 5.110 5.110 4.760 4.940 265,672 -0.24(-4.63%)
Mar 10, 2023 5.630 5.630 5.140 5.180 247,458 -0.45(-7.99%)
Mar 09, 2023 5.520 5.880 5.520 5.630 156,340 +0.08(+1.44%)
Mar 08, 2023 5.450 5.607 5.300 5.550 95,747 +0.12(+2.21%)
Mar 07, 2023 5.710 5.740 5.374 5.430 165,368 -0.33(-5.73%)
Mar 06, 2023 5.720 5.835 5.650 5.760 158,696 +0.07(+1.23%)
Mar 03, 2023 5.690 5.780 5.212 5.690 169,387 +0.13(+2.34%)
Mar 02, 2023 5.770 5.770 5.520 5.560 156,970 -0.14(-2.46%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.