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 )

1.900 +0.050 (+2.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jun 30, 2020 14.75 15.27 14.54 14.74 92,835 -0.09(-0.61%)
Jun 29, 2020 15.22 15.24 14.21 14.83 129,236 -0.25(-1.66%)
Jun 26, 2020 13.21 15.09 13.04 15.08 373,300 +1.66(+12.37%)
Jun 25, 2020 12.45 13.42 12.06 13.42 134,655 +0.81(+6.42%)
Jun 24, 2020 12.49 12.78 12.06 12.61 130,787 -0.14(-1.10%)
Jun 23, 2020 13.75 14.15 12.39 12.75 176,511 -0.45(-3.41%)
Jun 22, 2020 11.67 13.28 11.50 13.20 165,206 +1.50(+12.82%)
Jun 19, 2020 11.82 12.03 11.37 11.70 153,100 +0.03(+0.26%)
Jun 18, 2020 12.28 12.56 11.52 11.67 103,177 -0.75(-6.04%)
Jun 17, 2020 12.83 12.83 12.07 12.42 100,539 -0.39(-3.04%)
Jun 16, 2020 12.89 13.37 12.32 12.81 130,213 +0.57(+4.66%)
Jun 15, 2020 11.97 12.58 11.17 12.24 168,728 +0.09(+0.74%)
Jun 12, 2020 13.04 13.04 11.54 12.15 187,200 +0.41(+3.49%)
Jun 11, 2020 13.13 13.42 11.70 11.74 168,354 -2.14(-15.42%)
Jun 10, 2020 14.81 14.88 13.84 13.88 174,227 -1.00(-6.72%)
Jun 09, 2020 14.55 15.17 14.11 14.88 161,625 -0.01(-0.07%)
Jun 08, 2020 15.70 15.96 14.53 14.89 231,698 -0.85(-5.40%)
Jun 05, 2020 14.84 15.95 14.57 15.74 185,700 +1.18(+8.10%)
Jun 04, 2020 15.89 16.20 14.01 14.56 240,576 -1.33(-8.37%)
Jun 03, 2020 15.31 16.32 15.14 15.89 195,251 +0.83(+5.51%)
Jun 02, 2020 15.00 15.57 14.87 15.06 141,963 +0.18(+1.21%)
Jun 01, 2020 14.27 15.35 14.23 14.88 167,736 +0.65(+4.57%)
May 29, 2020 15.67 15.67 14.01 14.23 431,800 -1.44(-9.19%)
May 28, 2020 16.45 16.80 15.64 15.67 307,642 +0.00(+0.00%)
May 27, 2020 15.72 16.82 13.81 15.67 407,094 +0.26(+1.69%)
May 26, 2020 14.54 15.71 13.47 15.41 689,969 +2.99(+24.07%)
May 22, 2020 11.52 12.75 11.40 12.42 254,800 +1.60(+14.79%)
May 21, 2020 10.10 10.92 9.980 10.82 191,559 +0.87(+8.74%)
May 20, 2020 8.740 10.06 8.710 9.950 107,847 +1.41(+16.51%)
May 19, 2020 8.600 8.899 8.380 8.540 60,205 -0.07(-0.81%)
May 18, 2020 8.650 8.860 8.390 8.610 74,302 +0.30(+3.61%)
May 15, 2020 8.170 8.400 7.890 8.310 115,900 +0.14(+1.71%)
May 14, 2020 8.130 8.270 7.575 8.170 75,768 -0.09(-1.09%)
May 13, 2020 8.020 8.320 7.527 8.260 130,276 +0.10(+1.23%)
May 12, 2020 8.780 9.000 8.060 8.160 144,815 -0.54(-6.21%)
May 11, 2020 8.560 8.860 8.100 8.700 93,326 +0.15(+1.75%)
May 08, 2020 7.340 8.600 7.340 8.550 106,000 +1.43(+20.08%)
May 07, 2020 7.160 7.270 6.710 7.120 158,970 +0.14(+2.01%)
May 06, 2020 7.060 7.230 6.530 6.980 134,764 -0.08(-1.13%)
May 05, 2020 7.670 7.840 6.933 7.060 79,222 -0.43(-5.74%)
May 04, 2020 7.820 8.210 7.210 7.490 123,816 -0.51(-6.37%)
May 01, 2020 8.200 8.337 7.880 8.000 56,400 -0.35(-4.19%)
Apr 30, 2020 8.420 8.500 7.470 8.350 136,173 +0.33(+4.11%)
Apr 29, 2020 7.760 8.250 7.600 8.020 173,805 +0.61(+8.23%)
Apr 28, 2020 6.990 7.550 6.990 7.410 159,363 +0.49(+7.08%)
Apr 27, 2020 6.680 7.080 6.588 6.920 111,118 +0.17(+2.52%)
Apr 24, 2020 6.520 6.860 6.250 6.750 69,700 +0.23(+3.53%)
Apr 23, 2020 6.340 6.780 6.240 6.520 139,630 +0.21(+3.33%)
Apr 22, 2020 6.390 6.550 6.000 6.310 111,707 -0.04(-0.63%)
Apr 21, 2020 6.280 6.570 6.160 6.350 84,178 -0.18(-2.76%)
Apr 20, 2020 6.770 6.960 6.500 6.530 70,701 -0.39(-5.64%)
Apr 17, 2020 6.700 7.140 6.530 6.920 80,600 +0.35(+5.33%)
Apr 16, 2020 6.570 6.760 6.000 6.570 133,345 -0.02(-0.30%)
Apr 15, 2020 6.840 6.840 6.125 6.590 165,240 -0.29(-4.22%)
Apr 14, 2020 7.330 7.560 6.850 6.880 78,847 -0.40(-5.49%)
Apr 13, 2020 8.210 8.210 7.280 7.280 89,356 -0.92(-11.22%)
Apr 09, 2020 8.100 8.860 7.800 8.200 160,800 +0.34(+4.33%)
Apr 08, 2020 7.380 7.920 7.380 7.860 153,779 +0.58(+7.97%)
Apr 07, 2020 7.390 7.950 6.800 7.280 240,850 +0.42(+6.12%)
Apr 06, 2020 7.300 7.660 6.710 6.860 126,438 -0.11(-1.58%)
Apr 03, 2020 6.730 7.240 6.460 6.970 168,800 +0.37(+5.61%)
Apr 02, 2020 6.600 7.340 6.520 6.600 168,616 +0.04(+0.61%)
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.