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 (%)
Oct 31, 2013 149.00 158.07 146.46 157.28 0 +7.92(+5.30%)
Oct 30, 2013 148.55 150.00 148.00 149.36 0 +1.98(+1.34%)
Oct 29, 2013 143.92 147.39 143.92 147.38 0 +3.14(+2.18%)
Oct 28, 2013 145.79 146.05 140.92 144.24 0 -0.59(-0.41%)
Oct 25, 2013 146.20 149.69 143.59 144.83 0 -2.13(-1.45%)
Oct 24, 2013 142.64 154.39 138.96 146.96 0 +14.04(+10.56%)
Oct 23, 2013 132.00 135.66 130.00 132.92 0 +0.04(+0.03%)
Oct 22, 2013 135.76 136.54 132.22 132.88 0 -1.07(-0.80%)
Oct 21, 2013 135.28 136.89 133.02 133.95 0 -1.89(-1.39%)
Oct 18, 2013 137.91 137.96 134.88 135.84 41,299 -1.85(-1.34%)
Oct 17, 2013 136.72 137.76 136.00 137.69 0 +0.79(+0.58%)
Oct 16, 2013 134.27 137.90 132.79 136.90 0 +3.32(+2.49%)
Oct 15, 2013 134.90 135.74 132.85 133.58 0 -1.90(-1.40%)
Oct 14, 2013 133.78 136.23 132.69 135.48 0 +0.64(+0.47%)
Oct 11, 2013 135.35 137.21 133.78 134.84 0 -1.16(-0.85%)
Oct 10, 2013 135.18 137.00 134.55 136.00 0 +2.15(+1.61%)
Oct 09, 2013 140.41 140.41 131.75 133.85 0 -6.14(-4.39%)
Oct 08, 2013 147.36 149.11 139.20 139.99 0 -6.90(-4.70%)
Oct 07, 2013 145.84 147.97 144.32 146.89 0 -0.47(-0.32%)
Oct 04, 2013 145.37 149.05 144.82 147.36 0 +2.33(+1.61%)
Oct 03, 2013 148.37 148.56 144.71 145.03 0 -3.61(-2.43%)
Oct 02, 2013 148.63 149.25 146.47 148.64 0 +0.17(+0.11%)
Oct 01, 2013 139.51 148.50 139.51 148.47 0 +6.57(+4.63%)
Sep 27, 2013 141.56 143.14 141.56 141.90 0 -0.40(-0.28%)
Sep 26, 2013 140.13 142.53 139.01 142.30 0 +2.82(+2.02%)
Sep 25, 2013 141.70 142.59 139.11 139.48 0 -1.83(-1.30%)
Sep 24, 2013 139.84 142.82 139.50 141.31 0 +2.28(+1.64%)
Sep 23, 2013 138.65 140.25 136.75 139.03 0 -0.26(-0.19%)
Sep 20, 2013 137.42 139.52 137.21 139.29 0 +2.42(+1.77%)
Sep 19, 2013 135.63 137.05 135.00 136.87 0 +1.14(+0.84%)
Sep 18, 2013 136.27 138.00 131.92 135.73 0 -0.41(-0.30%)
Sep 17, 2013 134.84 136.29 134.04 136.14 0 +1.63(+1.21%)
Sep 16, 2013 137.00 137.00 134.28 134.51 0 -0.27(-0.20%)
Sep 13, 2013 135.13 135.83 131.04 134.78 0 +0.35(+0.26%)
Sep 12, 2013 134.71 136.02 134.13 134.43 0 -0.82(-0.61%)
Sep 11, 2013 136.47 136.82 133.50 135.25 0 -1.12(-0.82%)
Sep 10, 2013 136.24 138.00 135.18 136.37 0 +0.35(+0.26%)
Sep 09, 2013 135.50 137.75 135.19 136.02 0 +0.98(+0.73%)
Sep 06, 2013 134.10 136.62 132.27 135.04 0 +1.68(+1.26%)
Sep 05, 2013 132.33 134.10 131.88 133.36 0 +0.78(+0.59%)
Sep 04, 2013 129.56 132.93 129.37 132.58 0 +3.43(+2.66%)
Sep 03, 2013 132.00 132.60 128.85 129.15 0 -1.25(-0.96%)
Aug 30, 2013 128.98 130.73 126.25 130.40 0 +2.37(+1.85%)
Aug 29, 2013 128.10 130.32 127.63 128.03 0 -0.09(-0.07%)
Aug 28, 2013 128.29 131.68 127.20 128.12 0 +0.13(+0.10%)
Aug 27, 2013 129.75 131.00 126.44 127.99 0 -2.33(-1.79%)
Aug 26, 2013 128.55 131.28 127.42 130.32 0 +1.84(+1.43%)
Aug 23, 2013 127.28 128.86 124.36 128.48 0 +0.88(+0.69%)
Aug 22, 2013 131.00 131.23 121.99 127.60 0 -2.40(-1.85%)
Aug 21, 2013 121.56 130.28 121.56 130.00 0 +8.39(+6.90%)
Aug 20, 2013 121.80 121.80 119.00 121.61 0 +0.07(+0.06%)
Aug 19, 2013 124.50 125.17 121.00 121.54 0 -2.67(-2.15%)
Aug 16, 2013 123.59 124.76 123.59 124.21 0 -0.59(-0.47%)
Aug 15, 2013 120.64 125.40 118.96 124.80 127,867 +2.18(+1.78%)
Aug 14, 2013 126.30 127.00 122.52 122.62 0 -3.36(-2.67%)
Aug 13, 2013 128.73 128.73 125.69 125.98 48,702 -2.20(-1.71%)
Aug 12, 2013 129.96 130.22 128.00 128.18 36,335 -1.89(-1.46%)
Aug 09, 2013 128.05 130.07 127.39 130.07 108,749 +2.08(+1.63%)
Aug 08, 2013 127.00 129.86 126.50 127.99 222,908 +1.75(+1.39%)
Aug 07, 2013 123.18 126.43 122.18 126.24 122,320 +2.41(+1.95%)
Aug 06, 2013 126.12 127.05 123.51 123.83 76,778 -2.79(-2.20%)
Aug 05, 2013 127.75 127.75 126.21 126.62 96,968 -1.06(-0.83%)
Aug 02, 2013 125.20 127.95 124.61 127.68 167,273 +2.14(+1.70%)
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.