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 )

1.970 +0.100 (+5.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Mar 01, 2023 5.850 6.010 5.590 5.700 278,143 -0.09(-1.55%)
Feb 28, 2023 5.650 6.040 5.550 5.790 243,002 +0.13(+2.30%)
Feb 27, 2023 5.350 5.770 5.350 5.660 281,325 +0.33(+6.19%)
Feb 24, 2023 5.300 5.450 5.120 5.330 146,125 -0.02(-0.37%)
Feb 23, 2023 5.340 5.520 5.140 5.350 275,754 +0.05(+0.94%)
Feb 22, 2023 5.040 5.375 4.960 5.300 226,389 +0.26(+5.16%)
Feb 21, 2023 5.270 5.270 4.958 5.040 193,551 -0.22(-4.18%)
Feb 17, 2023 5.290 5.290 5.020 5.260 191,161 -0.07(-1.31%)
Feb 16, 2023 5.360 5.500 5.130 5.330 272,643 -0.10(-1.84%)
Feb 15, 2023 5.200 5.500 4.950 5.430 618,557 +0.40(+7.95%)
Feb 14, 2023 5.250 5.250 4.850 5.030 384,328 -0.13(-2.52%)
Feb 13, 2023 5.500 5.620 5.115 5.160 251,761 -0.37(-6.69%)
Feb 10, 2023 4.480 5.540 4.250 5.530 1,663,688 -0.81(-12.78%)
Feb 09, 2023 6.830 6.890 6.280 6.340 191,539 -0.56(-8.12%)
Feb 08, 2023 6.650 6.990 6.360 6.900 172,135 +0.51(+7.98%)
Feb 07, 2023 6.560 6.605 6.245 6.390 101,975 -0.19(-2.89%)
Feb 06, 2023 7.270 7.550 6.520 6.580 342,318 -0.65(-8.99%)
Feb 03, 2023 5.710 7.370 5.710 7.230 735,907 +1.42(+24.44%)
Feb 02, 2023 5.960 6.090 5.800 5.810 96,323 -0.04(-0.68%)
Feb 01, 2023 5.880 6.020 5.630 5.850 164,579 -0.10(-1.68%)
Jan 31, 2023 5.640 5.950 5.530 5.950 153,795 +0.31(+5.50%)
Jan 30, 2023 6.140 6.300 5.600 5.640 332,103 -0.53(-8.59%)
Jan 27, 2023 5.850 6.270 5.520 6.170 663,809 +0.42(+7.30%)
Jan 26, 2023 7.490 7.490 5.680 5.750 1,221,481 -1.77(-23.54%)
Jan 25, 2023 7.660 7.750 7.450 7.520 78,901 -0.19(-2.46%)
Jan 24, 2023 8.010 8.010 7.700 7.710 111,827 -0.16(-2.03%)
Jan 23, 2023 7.710 7.960 7.610 7.870 114,008 +0.17(+2.21%)
Jan 20, 2023 7.480 7.990 7.470 7.700 105,783 +0.22(+2.94%)
Jan 19, 2023 7.500 7.535 7.280 7.480 120,571 -0.06(-0.80%)
Jan 18, 2023 7.510 7.750 7.390 7.540 132,237 -0.02(-0.26%)
Jan 17, 2023 7.910 8.000 7.490 7.560 183,887 -0.18(-2.33%)
Jan 13, 2023 8.320 8.320 7.740 7.740 125,851 -0.59(-7.08%)
Jan 12, 2023 8.160 8.480 8.120 8.330 125,662 +0.18(+2.21%)
Jan 11, 2023 7.780 8.330 7.780 8.150 119,017 +0.35(+4.49%)
Jan 10, 2023 7.730 7.900 7.650 7.800 122,238 +0.02(+0.26%)
Jan 09, 2023 8.050 8.055 7.670 7.780 247,306 -0.33(-4.07%)
Jan 06, 2023 8.100 8.380 7.665 8.110 263,641 -0.14(-1.70%)
Jan 05, 2023 8.650 8.900 7.860 8.250 268,024 -0.40(-4.62%)
Jan 04, 2023 8.700 9.120 8.590 8.650 204,846 -0.08(-0.92%)
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.