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 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%)
May 01, 2023 3.770 3.919 3.650 3.760 153,849 +0.02(+0.53%)
Apr 28, 2023 3.850 3.850 3.720 3.740 65,103 -0.09(-2.35%)
Apr 27, 2023 3.590 3.950 3.590 3.830 191,866 +0.20(+5.51%)
Apr 26, 2023 3.640 3.690 3.520 3.630 133,078 -0.02(-0.55%)
Apr 25, 2023 3.840 3.840 3.645 3.650 75,751 -0.19(-4.95%)
Apr 24, 2023 3.700 3.910 3.700 3.840 96,283 +0.15(+4.07%)
Apr 21, 2023 3.700 3.770 3.580 3.690 110,082 -0.05(-1.34%)
Apr 20, 2023 3.910 4.023 3.710 3.740 121,055 -0.13(-3.36%)
Apr 19, 2023 4.100 4.100 3.800 3.870 100,301 -0.20(-4.91%)
Apr 18, 2023 3.830 4.140 3.810 4.070 112,311 +0.23(+5.99%)
Apr 17, 2023 3.850 3.981 3.800 3.840 114,906 +0.00(+0.00%)
Apr 14, 2023 4.040 4.045 3.810 3.840 75,679 -0.17(-4.24%)
Apr 13, 2023 4.020 4.090 3.920 4.010 112,536 -0.02(-0.50%)
Apr 12, 2023 4.160 4.269 3.950 4.030 87,601 -0.12(-2.89%)
Apr 11, 2023 4.100 4.200 4.000 4.150 92,066 +0.05(+1.22%)
Apr 10, 2023 4.110 4.140 3.990 4.100 99,507 -0.01(-0.24%)
Apr 06, 2023 4.070 4.110 3.970 4.110 121,959 +0.05(+1.23%)
Apr 05, 2023 4.360 4.360 4.030 4.060 186,062 -0.24(-5.58%)
Apr 04, 2023 4.400 4.420 4.110 4.300 114,651 -0.17(-3.80%)
Apr 03, 2023 4.600 4.770 4.380 4.470 107,348 -0.13(-2.83%)
Mar 31, 2023 4.680 4.770 4.500 4.600 70,243 -0.06(-1.29%)
Mar 30, 2023 4.870 4.870 4.440 4.660 121,456 +0.04(+0.87%)
Mar 29, 2023 4.770 4.941 4.540 4.620 120,620 -0.12(-2.53%)
Mar 28, 2023 4.490 4.900 4.460 4.740 152,724 +0.22(+4.87%)
Mar 27, 2023 4.090 4.560 4.025 4.520 112,752 +0.49(+12.16%)
Mar 24, 2023 4.200 4.250 3.780 4.030 302,926 -0.22(-5.18%)
Mar 23, 2023 4.760 4.780 4.250 4.250 175,198 -0.45(-9.57%)
Mar 22, 2023 4.720 5.000 4.610 4.700 117,333 -0.04(-0.84%)
Mar 21, 2023 4.710 4.740 4.500 4.740 102,110 +0.18(+3.95%)
Mar 20, 2023 4.590 4.710 4.390 4.560 127,150 +0.08(+1.79%)
Mar 17, 2023 4.800 4.800 4.480 4.480 163,821 -0.27(-5.68%)
Mar 16, 2023 5.030 5.030 4.690 4.750 169,623 -0.23(-4.62%)
Mar 15, 2023 5.140 5.160 4.900 4.980 187,180 -0.23(-4.41%)
Mar 14, 2023 4.990 5.490 4.980 5.210 311,770 +0.27(+5.47%)
Mar 13, 2023 5.110 5.110 4.760 4.940 265,672 -0.24(-4.63%)
Mar 10, 2023 5.630 5.630 5.140 5.180 247,458 -0.45(-7.99%)
Mar 09, 2023 5.520 5.880 5.520 5.630 156,340 +0.08(+1.44%)
Mar 08, 2023 5.450 5.607 5.300 5.550 95,747 +0.12(+2.21%)
Mar 07, 2023 5.710 5.740 5.374 5.430 165,368 -0.33(-5.73%)
Mar 06, 2023 5.720 5.835 5.650 5.760 158,696 +0.07(+1.23%)
Mar 03, 2023 5.690 5.780 5.212 5.690 169,387 +0.13(+2.34%)
Mar 02, 2023 5.770 5.770 5.520 5.560 156,970 -0.14(-2.46%)
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.