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 UNCHANGED
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 (%)
May 28, 2021 6.600 6.880 6.560 6.830 151,578 +0.30(+4.59%)
May 27, 2021 6.850 6.920 6.510 6.530 404,150 -0.39(-5.64%)
May 26, 2021 6.510 7.020 6.510 6.920 122,970 +0.39(+5.97%)
May 25, 2021 6.410 6.680 6.410 6.530 93,576 +0.07(+1.08%)
May 24, 2021 6.840 6.920 6.370 6.460 192,660 -0.35(-5.14%)
May 21, 2021 6.820 6.904 6.600 6.810 68,877 +0.09(+1.34%)
May 20, 2021 7.120 7.540 6.550 6.720 116,614 -0.45(-6.28%)
May 19, 2021 6.710 7.395 6.570 7.170 223,955 +0.54(+8.14%)
May 18, 2021 6.280 6.840 6.270 6.630 90,789 +0.33(+5.24%)
May 17, 2021 6.080 6.320 6.070 6.300 60,788 +0.24(+3.96%)
May 14, 2021 6.280 6.440 6.000 6.060 112,626 -0.19(-3.04%)
May 13, 2021 6.350 6.600 6.160 6.250 133,629 -0.11(-1.73%)
May 12, 2021 6.190 6.550 6.160 6.360 256,079 +0.07(+1.11%)
May 11, 2021 5.970 6.640 5.850 6.290 180,575 +0.30(+5.01%)
May 10, 2021 6.570 6.640 5.937 5.990 234,182 -0.69(-10.33%)
May 07, 2021 6.970 6.990 6.310 6.680 275,690 -0.17(-2.48%)
May 06, 2021 7.190 7.250 6.650 6.850 361,906 -0.36(-4.99%)
May 05, 2021 5.950 7.980 5.610 7.210 2,651,714 +1.36(+23.25%)
May 04, 2021 6.330 6.410 5.840 5.850 139,902 -0.54(-8.45%)
May 03, 2021 6.340 6.390 6.260 6.390 58,681 +0.09(+1.43%)
Apr 30, 2021 6.590 6.710 6.300 6.300 80,800 -0.39(-5.83%)
Apr 29, 2021 6.740 7.200 6.500 6.690 79,723 -0.09(-1.33%)
Apr 28, 2021 6.320 6.800 6.230 6.780 155,975 +0.43(+6.77%)
Apr 27, 2021 6.490 6.580 6.280 6.350 65,681 -0.11(-1.70%)
Apr 26, 2021 6.610 6.650 6.400 6.460 57,126 -0.07(-1.07%)
Apr 23, 2021 6.630 6.659 6.300 6.530 82,900 -0.01(-0.15%)
Apr 22, 2021 6.460 7.000 6.350 6.540 159,928 +0.13(+2.03%)
Apr 21, 2021 6.780 6.960 6.390 6.410 152,687 -0.39(-5.74%)
Apr 20, 2021 7.450 7.550 6.770 6.800 156,570 -0.72(-9.57%)
Apr 19, 2021 7.630 7.630 7.050 7.520 143,548 -0.09(-1.18%)
Apr 16, 2021 8.150 8.150 7.580 7.610 65,500 -0.54(-6.63%)
Apr 15, 2021 7.890 8.210 7.640 8.150 79,894 +0.41(+5.30%)
Apr 14, 2021 8.230 8.250 7.720 7.740 69,452 -0.52(-6.30%)
Apr 13, 2021 8.670 8.670 8.220 8.260 61,445 -0.44(-5.06%)
Apr 12, 2021 9.000 9.000 8.650 8.700 46,804 -0.24(-2.68%)
Apr 09, 2021 8.950 9.000 8.750 8.940 53,000 -0.01(-0.11%)
Apr 08, 2021 8.960 9.050 8.730 8.950 74,984 +0.08(+0.90%)
Apr 07, 2021 8.950 9.100 8.800 8.870 54,036 -0.10(-1.11%)
Apr 06, 2021 8.970 9.090 8.920 8.970 27,157 -0.05(-0.55%)
Apr 05, 2021 9.130 9.287 8.990 9.020 45,570 -0.04(-0.44%)
Apr 01, 2021 9.160 9.300 8.830 9.060 42,700 -0.13(-1.41%)
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%)
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.