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 (%)
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 +0.73(+13.25%)
Jun 14, 2023 5.140 5.530 5.140 5.510 141,278 +0.29(+5.56%)
Jun 13, 2023 5.480 5.488 5.000 5.220 120,953 -0.19(-3.51%)
Jun 12, 2023 5.250 5.800 5.250 5.410 158,356 +0.09(+1.69%)
Jun 09, 2023 5.230 5.510 5.230 5.320 67,933 +0.14(+2.70%)
Jun 08, 2023 4.930 5.268 4.890 5.180 65,851 +0.21(+4.23%)
Jun 07, 2023 4.710 4.970 4.700 4.970 76,361 +0.16(+3.33%)
Jun 06, 2023 4.970 4.990 4.690 4.810 69,053 -0.15(-3.02%)
Jun 05, 2023 5.040 5.100 4.880 4.960 67,427 -0.09(-1.78%)
Jun 02, 2023 4.950 5.060 4.810 5.050 90,073 +0.13(+2.64%)
Jun 01, 2023 4.700 4.920 4.610 4.920 59,250 +0.26(+5.58%)
May 31, 2023 4.610 4.730 4.510 4.660 27,190 +0.12(+2.64%)
May 30, 2023 4.720 4.720 4.490 4.540 31,361 -0.12(-2.58%)
May 26, 2023 4.712 4.770 4.419 4.660 109,741 -0.13(-2.71%)
May 25, 2023 4.900 4.900 4.650 4.790 38,873 -0.06(-1.24%)
May 24, 2023 4.720 4.890 4.639 4.850 54,567 +0.06(+1.25%)
May 23, 2023 4.600 5.067 4.550 4.790 124,859 +0.13(+2.79%)
May 22, 2023 4.690 4.840 4.430 4.660 70,804 +0.03(+0.65%)
May 19, 2023 4.380 4.690 4.370 4.630 78,990 +0.24(+5.47%)
May 18, 2023 4.170 4.400 4.080 4.390 59,182 +0.14(+3.29%)
May 17, 2023 4.130 4.425 4.130 4.250 89,440 +0.09(+2.16%)
May 16, 2023 4.200 4.200 4.050 4.160 51,649 -0.11(-2.58%)
May 15, 2023 4.040 4.270 3.960 4.270 71,793 +0.33(+8.38%)
May 12, 2023 4.190 4.230 3.860 3.940 93,595 -0.24(-5.74%)
May 11, 2023 4.220 4.380 4.130 4.180 64,929 -0.08(-1.88%)
May 10, 2023 4.160 4.270 4.050 4.260 161,626 +0.11(+2.65%)
May 09, 2023 4.330 4.330 4.100 4.150 59,309 -0.23(-5.25%)
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%)
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.