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 +0.050 (+2.70%)
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 (%)
Feb 28, 2014 100.33 100.96 97.00 98.38 289,957 -1.56(-1.56%)
Feb 27, 2014 99.89 101.95 96.50 99.94 660,708 -1.06(-1.05%)
Feb 26, 2014 116.75 120.35 98.26 101.00 1,310,184 -15.76(-13.50%)
Feb 25, 2014 112.64 121.06 112.64 116.76 415,385 +3.73(+3.30%)
Feb 24, 2014 112.68 117.27 111.95 113.03 291,717 -0.52(-0.46%)
Feb 21, 2014 107.57 115.52 105.90 113.55 611,290 +6.41(+5.98%)
Feb 20, 2014 113.16 114.61 104.93 107.14 813,130 -6.41(-5.65%)
Feb 19, 2014 114.31 116.42 112.02 113.55 514,218 -1.45(-1.26%)
Feb 18, 2014 120.83 120.98 112.21 115.00 600,492 -5.12(-4.26%)
Feb 14, 2014 124.43 120.12 120.12 120.12 401,400 -4.62(-3.70%)
Feb 13, 2014 116.71 129.77 114.00 124.74 478,945 +3.89(+3.22%)
Feb 12, 2014 117.32 122.97 115.70 120.85 605,927 +3.12(+2.65%)
Feb 11, 2014 121.27 126.50 117.25 117.73 538,925 -3.95(-3.25%)
Feb 10, 2014 121.15 125.10 121.02 121.68 219,285 -1.92(-1.55%)
Feb 07, 2014 125.50 127.53 121.27 123.60 427,762 -1.91(-1.52%)
Feb 06, 2014 132.23 134.78 118.00 125.51 843,505 -7.89(-5.91%)
Feb 05, 2014 128.02 133.53 126.48 133.40 265,069 +5.16(+4.02%)
Feb 04, 2014 130.15 130.78 126.22 128.24 167,005 -1.55(-1.19%)
Feb 03, 2014 130.23 131.87 128.78 129.79 271,731 -0.95(-0.73%)
Jan 31, 2014 133.16 133.27 130.05 130.74 110,045 -3.70(-2.75%)
Jan 30, 2014 131.07 136.00 130.51 134.44 134,036 +4.69(+3.61%)
Jan 29, 2014 131.50 134.55 129.08 129.75 170,801 -3.64(-2.73%)
Jan 28, 2014 134.11 135.50 132.01 133.39 146,519 -1.56(-1.16%)
Jan 27, 2014 138.85 138.94 131.25 134.95 149,627 -2.48(-1.80%)
Jan 24, 2014 140.00 140.96 137.00 137.43 191,073 -3.92(-2.77%)
Jan 23, 2014 148.35 148.35 137.50 141.35 194,231 -7.01(-4.72%)
Jan 22, 2014 152.00 154.26 147.75 148.36 136,301 +0.15(+0.10%)
Jan 21, 2014 150.50 150.87 144.50 148.21 207,693 -2.66(-1.76%)
Jan 17, 2014 156.03 150.87 150.87 150.87 69,500 -5.76(-3.68%)
Jan 16, 2014 158.02 162.93 153.67 156.63 59,027 -1.77(-1.12%)
Jan 15, 2014 155.75 159.41 153.18 158.40 94,441 +2.65(+1.70%)
Jan 14, 2014 158.86 160.78 152.50 155.75 114,862 -3.06(-1.93%)
Jan 13, 2014 162.23 162.23 157.46 158.81 40,884 -4.12(-2.53%)
Jan 10, 2014 164.61 164.61 161.03 162.93 50,612 -1.55(-0.94%)
Jan 09, 2014 163.30 164.92 160.00 164.48 101,422 +4.02(+2.51%)
Jan 08, 2014 156.32 161.26 147.29 160.46 359,490 +4.34(+2.78%)
Jan 07, 2014 160.94 160.97 152.32 156.12 227,406 -4.88(-3.03%)
Jan 06, 2014 163.50 163.50 160.43 161.00 105,604 -1.99(-1.22%)
Jan 03, 2014 162.07 163.82 159.52 162.99 78,133 +1.35(+0.84%)
Jan 02, 2014 157.82 163.22 156.15 161.64 110,976 +3.01(+1.90%)
Dec 31, 2013 156.16 158.63 158.63 158.63 65,100 +0.78(+0.49%)
Dec 30, 2013 160.90 160.90 156.31 157.85 52,521 -3.10(-1.93%)
Dec 27, 2013 161.86 162.00 159.29 160.95 69,428 -0.09(-0.06%)
Dec 26, 2013 158.94 164.01 158.24 161.04 71,065 +2.11(+1.33%)
Dec 24, 2013 158.60 159.80 158.13 158.93 14,736 -0.37(-0.23%)
Dec 23, 2013 160.70 160.70 158.26 159.30 33,096 -0.76(-0.47%)
Dec 20, 2013 159.11 160.19 156.64 160.06 115,674 +0.66(+0.41%)
Dec 19, 2013 158.04 160.22 157.42 159.40 54,428 -0.60(-0.37%)
Dec 18, 2013 157.79 160.00 156.27 160.00 30,455 +2.05(+1.30%)
Dec 17, 2013 160.34 160.34 157.27 157.95 47,385 -2.40(-1.50%)
Dec 16, 2013 160.68 161.28 159.11 160.35 59,229 +1.00(+0.63%)
Dec 13, 2013 157.51 160.25 157.51 159.35 27,864 +0.16(+0.10%)
Dec 12, 2013 158.02 160.41 155.29 159.19 65,643 +0.46(+0.29%)
Dec 11, 2013 160.16 160.56 156.19 158.73 58,699 -2.13(-1.32%)
Dec 10, 2013 166.18 167.00 159.70 160.86 149,613 -6.34(-3.79%)
Dec 09, 2013 169.27 169.99 165.68 167.20 121,862 -1.99(-1.18%)
Dec 06, 2013 166.97 169.88 162.90 169.19 0 +3.08(+1.85%)
Dec 05, 2013 167.59 169.73 165.62 166.11 0 -1.06(-0.63%)
Dec 04, 2013 168.33 170.58 165.19 167.17 0 -3.02(-1.77%)
Dec 03, 2013 162.62 171.00 163.93 170.19 0 +6.26(+3.82%)
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.