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, 2021 9.190 9.300 8.910 9.190 119,432 +0.00(+0.00%)
Mar 30, 2021 9.030 9.220 8.880 9.190 63,091 +0.26(+2.91%)
Mar 29, 2021 8.860 9.050 8.700 8.930 81,878 +0.08(+0.90%)
Mar 26, 2021 8.710 8.960 8.620 8.850 40,000 +0.21(+2.43%)
Mar 25, 2021 8.510 8.750 8.360 8.640 55,544 -0.02(-0.23%)
Mar 24, 2021 8.620 8.760 8.470 8.660 58,308 +0.08(+0.93%)
Mar 23, 2021 8.600 8.800 8.400 8.580 95,631 -0.11(-1.21%)
Mar 22, 2021 8.780 8.825 8.450 8.685 78,512 -0.08(-0.97%)
Mar 19, 2021 8.600 8.860 8.520 8.770 88,200 +0.21(+2.45%)
Mar 18, 2021 8.800 8.850 8.510 8.560 51,783 -0.25(-2.84%)
Mar 17, 2021 8.870 8.950 8.760 8.810 58,143 -0.16(-1.78%)
Mar 16, 2021 9.170 9.356 8.842 8.970 82,809 -0.18(-1.97%)
Mar 15, 2021 9.120 9.260 8.790 9.150 138,446 +0.09(+0.99%)
Mar 12, 2021 9.170 9.430 9.000 9.060 50,500 -0.09(-0.98%)
Mar 11, 2021 9.100 9.520 8.790 9.150 75,301 +0.05(+0.55%)
Mar 10, 2021 9.137 9.331 8.950 9.100 53,945 +0.00(+0.00%)
Mar 09, 2021 9.650 9.710 9.030 9.100 74,972 -0.51(-5.31%)
Mar 08, 2021 9.670 9.980 9.400 9.610 32,946 +0.14(+1.48%)
Mar 05, 2021 9.460 9.530 9.060 9.470 65,600 +0.09(+0.96%)
Mar 04, 2021 10.50 10.50 9.237 9.380 85,072 -0.82(-8.04%)
Mar 03, 2021 10.51 10.59 10.10 10.20 34,965 -0.04(-0.39%)
Mar 02, 2021 10.37 10.52 10.16 10.24 42,065 +0.04(+0.39%)
Mar 01, 2021 10.43 10.47 10.12 10.20 36,125 +0.03(+0.29%)
Feb 26, 2021 10.32 10.32 10.06 10.17 33,400 -0.16(-1.55%)
Feb 25, 2021 10.52 10.69 10.25 10.33 33,391 -0.23(-2.18%)
Feb 24, 2021 10.38 10.79 10.35 10.56 28,738 +0.14(+1.34%)
Feb 23, 2021 10.52 10.57 10.18 10.42 35,215 -0.32(-2.98%)
Feb 22, 2021 10.38 10.85 10.35 10.74 24,435 +0.22(+2.09%)
Feb 19, 2021 10.37 10.75 10.32 10.52 34,000 +0.15(+1.45%)
Feb 18, 2021 10.69 10.69 10.32 10.37 36,131 -0.25(-2.35%)
Feb 17, 2021 10.95 11.05 10.62 10.62 39,479 -0.32(-2.93%)
Feb 16, 2021 10.82 11.05 10.70 10.94 33,726 +0.12(+1.11%)
Feb 12, 2021 11.01 11.11 10.70 10.82 30,800 -0.11(-1.01%)
Feb 11, 2021 10.73 11.24 10.56 10.93 38,907 +0.29(+2.73%)
Feb 10, 2021 10.99 11.22 10.33 10.64 81,111 -0.32(-2.92%)
Feb 09, 2021 11.07 11.12 10.77 10.96 25,284 -0.22(-1.97%)
Feb 08, 2021 11.24 11.50 10.98 11.18 55,421 -0.17(-1.50%)
Feb 05, 2021 11.84 11.97 11.30 11.35 31,300 -0.42(-3.57%)
Feb 04, 2021 11.11 11.82 11.05 11.77 51,889 +0.76(+6.90%)
Feb 03, 2021 10.52 11.13 10.47 11.01 51,384 +0.47(+4.46%)
Feb 02, 2021 10.63 10.75 10.36 10.54 38,447 +0.09(+0.86%)
Feb 01, 2021 10.36 10.50 10.05 10.45 36,726 +0.32(+3.16%)
Jan 29, 2021 10.57 10.63 10.02 10.13 57,600 -0.41(-3.89%)
Jan 28, 2021 10.60 10.78 10.25 10.54 60,764 -0.10(-0.94%)
Jan 27, 2021 10.80 10.98 10.51 10.64 63,379 -0.40(-3.62%)
Jan 26, 2021 11.18 11.24 10.83 11.04 43,402 -0.12(-1.08%)
Jan 25, 2021 11.09 11.40 10.80 11.16 37,599 -0.01(-0.09%)
Jan 22, 2021 11.60 11.60 10.56 11.17 68,900 +0.03(+0.27%)
Jan 21, 2021 11.64 11.64 11.00 11.14 62,008 -0.60(-5.11%)
Jan 20, 2021 11.54 11.88 11.40 11.74 41,348 +0.15(+1.29%)
Jan 19, 2021 12.23 12.28 11.50 11.59 57,495 -0.63(-5.16%)
Jan 15, 2021 12.09 12.22 11.96 12.22 27,600 -0.10(-0.81%)
Jan 14, 2021 12.11 12.55 12.11 12.32 41,173 +0.14(+1.15%)
Jan 13, 2021 12.07 12.34 11.81 12.18 26,203 +0.03(+0.25%)
Jan 12, 2021 11.95 12.28 11.94 12.15 24,201 +0.19(+1.59%)
Jan 11, 2021 12.38 12.50 11.88 11.96 38,215 -0.30(-2.45%)
Jan 08, 2021 12.91 12.91 12.11 12.26 28,100 -0.01(-0.08%)
Jan 07, 2021 12.60 12.65 12.15 12.27 29,180 -0.23(-1.84%)
Jan 06, 2021 12.33 12.83 12.10 12.50 40,357 +0.41(+3.39%)
Jan 05, 2021 12.43 12.61 12.09 12.09 40,955 -0.25(-2.03%)
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.