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 )

1.840 -0.060 (-3.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 30, 2021 8.900 9.350 8.510 9.240 150,364 +0.41(+4.64%)
Jul 29, 2021 8.010 8.910 8.010 8.830 133,672 +0.48(+5.75%)
Jul 28, 2021 8.340 8.600 8.252 8.350 68,974 +0.10(+1.21%)
Jul 27, 2021 8.460 8.550 8.230 8.250 60,861 -0.32(-3.73%)
Jul 26, 2021 8.000 8.610 7.980 8.570 100,822 +0.57(+7.13%)
Jul 23, 2021 8.080 8.160 7.900 8.000 133,284 -0.09(-1.11%)
Jul 22, 2021 8.190 8.250 7.910 8.090 63,369 -0.16(-1.94%)
Jul 21, 2021 8.330 8.420 8.008 8.250 50,044 +0.01(+0.12%)
Jul 20, 2021 7.570 8.320 7.570 8.240 95,870 +0.73(+9.72%)
Jul 19, 2021 7.770 7.770 7.000 7.510 177,294 -0.29(-3.72%)
Jul 16, 2021 8.000 8.153 7.720 7.800 98,432 -0.19(-2.38%)
Jul 15, 2021 7.840 8.050 7.730 7.990 126,528 +0.16(+2.04%)
Jul 14, 2021 8.250 8.250 7.695 7.830 171,647 -0.42(-5.09%)
Jul 13, 2021 9.050 9.290 8.197 8.250 127,670 -0.84(-9.24%)
Jul 12, 2021 9.580 9.710 9.030 9.090 105,698 -0.42(-4.42%)
Jul 09, 2021 8.640 9.540 8.640 9.510 153,821 +0.86(+9.94%)
Jul 08, 2021 8.460 8.850 8.200 8.650 116,879 +0.06(+0.70%)
Jul 07, 2021 8.230 8.660 8.090 8.590 168,653 +0.36(+4.37%)
Jul 06, 2021 8.580 8.710 8.200 8.230 163,861 -0.34(-3.97%)
Jul 02, 2021 8.540 8.640 8.110 8.570 190,565 +0.11(+1.30%)
Jul 01, 2021 8.800 9.047 8.310 8.460 273,373 -0.43(-4.84%)
Jun 30, 2021 9.310 9.790 8.800 8.890 274,160 -0.42(-4.51%)
Jun 29, 2021 10.40 10.61 9.300 9.310 485,770 -1.21(-11.50%)
Jun 28, 2021 9.760 10.65 9.270 10.52 755,562 +1.51(+16.76%)
Jun 25, 2021 7.910 9.542 7.850 9.010 1,215,199 +1.24(+15.96%)
Jun 24, 2021 6.960 7.880 6.380 7.770 566,666 +1.28(+19.72%)
Jun 23, 2021 6.905 6.905 6.420 6.490 121,356 -0.11(-1.67%)
Jun 22, 2021 7.000 7.000 6.360 6.600 198,361 -0.38(-5.44%)
Jun 21, 2021 7.140 7.160 6.830 6.980 120,582 -0.05(-0.71%)
Jun 18, 2021 7.130 7.220 6.940 7.030 104,873 -0.10(-1.40%)
Jun 17, 2021 7.290 7.400 6.970 7.130 68,497 -0.11(-1.52%)
Jun 16, 2021 7.140 7.280 6.920 7.240 148,553 +0.09(+1.26%)
Jun 15, 2021 7.500 7.630 7.050 7.150 103,167 -0.28(-3.77%)
Jun 14, 2021 7.100 7.960 7.100 7.430 288,941 +0.29(+4.06%)
Jun 11, 2021 7.180 7.355 7.070 7.140 65,468 -0.11(-1.52%)
Jun 10, 2021 6.830 7.390 6.770 7.250 104,091 +0.56(+8.37%)
Jun 09, 2021 6.800 6.860 6.640 6.690 99,907 -0.13(-1.91%)
Jun 08, 2021 7.070 7.070 6.680 6.820 89,695 -0.03(-0.44%)
Jun 07, 2021 7.110 7.230 6.830 6.850 70,876 -0.20(-2.84%)
Jun 04, 2021 7.130 7.490 7.000 7.050 87,274 +0.05(+0.71%)
Jun 03, 2021 7.630 7.640 6.940 7.000 188,386 -0.54(-7.16%)
Jun 02, 2021 7.400 7.840 7.350 7.540 118,578 +0.18(+2.45%)
Jun 01, 2021 6.930 7.430 6.840 7.360 134,706 +0.53(+7.76%)
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%)
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.