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 (%)
May 09, 2024 1.900 1.935 1.840 1.900 55,048 +0.05(+2.70%)
May 08, 2024 1.780 1.950 1.780 1.850 40,933 +0.03(+1.65%)
May 07, 2024 1.950 2.000 1.810 1.820 96,966 -0.14(-7.14%)
May 06, 2024 2.030 2.033 1.960 1.960 70,032 -0.09(-4.39%)
May 03, 2024 2.050 2.110 2.020 2.050 47,043 -0.01(-0.49%)
May 02, 2024 2.000 2.100 1.930 2.060 76,121 +0.09(+4.57%)
May 01, 2024 1.990 2.040 1.970 1.970 55,594 -0.02(-1.01%)
Apr 30, 2024 1.970 2.070 1.880 1.990 125,861 +0.01(+0.51%)
Apr 29, 2024 1.950 2.100 1.840 1.980 160,864 +0.01(+0.51%)
Apr 26, 2024 1.870 2.060 1.842 1.970 119,461 +0.10(+5.35%)
Apr 25, 2024 1.770 1.950 1.770 1.870 177,491 +0.17(+10.00%)
Apr 24, 2024 1.670 1.820 1.620 1.700 72,737 +0.04(+2.41%)
Apr 23, 2024 1.700 1.718 1.620 1.660 52,429 -0.04(-2.35%)
Apr 22, 2024 1.630 1.770 1.620 1.700 90,593 +0.05(+3.03%)
Apr 19, 2024 1.540 1.730 1.520 1.650 144,739 +0.11(+7.14%)
Apr 18, 2024 1.480 1.560 1.470 1.540 29,387 +0.04(+2.67%)
Apr 17, 2024 1.540 1.560 1.450 1.500 72,449 -0.03(-1.96%)
Apr 16, 2024 1.480 1.568 1.440 1.530 47,109 +0.05(+3.38%)
Apr 15, 2024 1.480 1.488 1.440 1.480 106,266 +0.00(+0.00%)
Apr 12, 2024 1.450 1.530 1.435 1.480 96,702 +0.02(+1.37%)
Apr 11, 2024 1.610 1.610 1.400 1.460 176,932 -0.10(-6.41%)
Apr 10, 2024 1.510 1.670 1.380 1.560 362,422 +0.05(+3.31%)
Apr 09, 2024 1.620 1.630 1.480 1.510 177,687 -0.13(-7.93%)
Apr 08, 2024 1.700 1.750 1.470 1.640 246,541 -0.08(-4.65%)
Apr 05, 2024 1.760 1.790 1.635 1.720 331,586 -0.06(-3.37%)
Apr 04, 2024 1.720 1.840 1.720 1.780 100,892 +0.06(+3.49%)
Apr 03, 2024 1.850 1.860 1.680 1.720 247,199 -0.14(-7.53%)
Apr 02, 2024 1.860 1.870 1.792 1.860 61,121 -0.03(-1.59%)
Apr 01, 2024 1.900 1.923 1.850 1.890 115,511 -0.05(-2.58%)
Mar 28, 2024 1.950 2.070 1.890 1.940 80,459 -0.01(-0.51%)
Mar 27, 2024 1.860 1.990 1.795 1.950 221,253 +0.06(+3.17%)
Mar 26, 2024 2.250 2.250 1.770 1.890 593,580 -0.31(-14.09%)
Mar 25, 2024 2.480 2.500 2.180 2.200 317,013 -0.26(-10.57%)
Mar 22, 2024 2.460 2.500 2.430 2.460 68,970 +0.00(+0.00%)
Mar 21, 2024 2.520 2.580 2.420 2.460 100,587 -0.06(-2.38%)
Mar 20, 2024 2.590 2.620 2.520 2.520 19,897 -0.06(-2.33%)
Mar 19, 2024 2.490 2.706 2.460 2.580 112,908 +0.10(+4.03%)
Mar 18, 2024 2.610 2.627 2.465 2.480 98,137 -0.15(-5.70%)
Mar 15, 2024 2.540 2.730 2.490 2.630 105,426 +0.10(+3.95%)
Mar 14, 2024 2.720 2.720 2.500 2.530 153,163 -0.13(-4.89%)
Mar 13, 2024 2.610 2.750 2.610 2.660 49,642 +0.01(+0.38%)
Mar 12, 2024 2.720 2.740 2.650 2.650 69,204 +0.00(+0.00%)
Mar 11, 2024 2.800 2.870 2.560 2.650 94,226 -0.16(-5.69%)
Mar 08, 2024 2.860 2.930 2.640 2.810 101,280 -0.07(-2.43%)
Mar 07, 2024 3.030 3.105 2.830 2.880 112,791 -0.05(-1.71%)
Mar 06, 2024 3.030 3.170 2.860 2.930 130,697 -0.06(-2.01%)
Mar 05, 2024 2.870 3.010 2.825 2.990 36,763 +0.12(+4.18%)
Mar 04, 2024 2.920 2.920 2.798 2.870 29,669 -0.01(-0.35%)
Mar 01, 2024 2.780 2.940 2.660 2.880 59,257 +0.09(+3.23%)
Feb 29, 2024 2.880 3.000 2.790 2.790 59,129 -0.07(-2.45%)
Feb 28, 2024 2.860 2.900 2.830 2.860 45,215 +0.00(+0.00%)
Feb 27, 2024 2.860 2.918 2.820 2.860 43,381 +0.00(+0.00%)
Feb 26, 2024 2.800 2.920 2.800 2.860 70,868 +0.10(+3.62%)
Feb 23, 2024 2.760 2.930 2.720 2.760 53,088 +0.00(+0.00%)
Feb 22, 2024 2.950 3.072 2.660 2.760 88,921 -0.16(-5.48%)
Feb 21, 2024 3.120 3.130 2.810 2.920 151,473 -0.22(-7.01%)
Feb 20, 2024 2.870 3.140 2.840 3.140 61,549 +0.31(+10.95%)
Feb 16, 2024 2.820 2.860 2.770 2.830 26,921 -0.01(-0.35%)
Feb 15, 2024 2.690 2.860 2.690 2.840 76,681 +0.14(+5.19%)
Feb 14, 2024 2.620 2.730 2.620 2.700 58,239 +0.10(+3.85%)
Feb 13, 2024 2.650 2.680 2.520 2.600 108,552 -0.09(-3.35%)
Feb 12, 2024 2.750 2.800 2.650 2.690 130,019 -0.07(-2.54%)
Feb 09, 2024 2.760 2.850 2.750 2.760 121,151 -0.03(-1.08%)
Feb 08, 2024 2.660 2.820 2.660 2.790 42,766 +0.13(+4.89%)
Feb 07, 2024 2.790 2.830 2.650 2.660 68,974 -0.14(-5.00%)
Feb 06, 2024 2.870 2.870 2.790 2.800 11,123 +0.00(+0.00%)
Feb 05, 2024 2.870 2.870 2.780 2.800 38,395 -0.11(-3.78%)
Feb 02, 2024 2.850 2.930 2.770 2.910 49,549 +0.10(+3.56%)
Feb 01, 2024 2.920 2.960 2.780 2.810 66,211 -0.10(-3.44%)
Jan 31, 2024 2.930 3.000 2.870 2.910 31,715 +0.01(+0.34%)
Jan 30, 2024 3.080 3.100 2.800 2.900 106,776 -0.22(-7.05%)
Jan 29, 2024 3.130 3.170 3.012 3.120 44,157 -0.01(-0.32%)
Jan 26, 2024 3.110 3.260 3.110 3.130 43,053 -0.02(-0.63%)
Jan 25, 2024 3.110 3.240 3.074 3.150 291,680 +0.10(+3.28%)
Jan 24, 2024 3.220 3.220 2.980 3.050 50,447 -0.15(-4.69%)
Jan 23, 2024 3.070 3.360 3.070 3.200 241,365 +0.13(+4.23%)
Jan 22, 2024 3.000 3.070 2.960 3.070 39,363 +0.09(+3.02%)
Jan 19, 2024 2.560 3.090 2.520 2.980 809,954 +0.40(+15.50%)
Jan 18, 2024 2.650 2.725 2.550 2.580 90,212 -0.06(-2.27%)
Jan 17, 2024 2.480 2.640 2.460 2.640 129,841 +0.09(+3.53%)
Jan 16, 2024 2.750 2.750 2.385 2.550 262,083 -0.19(-6.93%)
Jan 12, 2024 2.840 2.860 2.695 2.740 118,103 -0.08(-2.84%)
Jan 11, 2024 2.930 2.970 2.800 2.820 378,465 -0.09(-3.09%)
Jan 10, 2024 3.000 3.000 2.910 2.910 191,552 -0.09(-3.00%)
Jan 09, 2024 2.910 3.030 2.864 3.000 118,046 +0.04(+1.35%)
Jan 08, 2024 2.990 3.000 2.830 2.960 248,982 +0.03(+1.02%)
Jan 05, 2024 2.930 3.069 2.920 2.930 111,925 +0.03(+1.03%)
Jan 04, 2024 3.000 3.020 2.850 2.900 147,172 -0.10(-3.33%)
Jan 03, 2024 3.250 3.320 2.950 3.000 256,723 -0.27(-8.26%)
Jan 02, 2024 3.540 3.550 3.250 3.270 179,596 -0.29(-8.15%)
Dec 29, 2023 3.640 3.700 3.520 3.560 144,345 -0.05(-1.39%)
Dec 28, 2023 3.520 3.700 3.510 3.610 121,132 +0.08(+2.27%)
Dec 27, 2023 3.570 3.710 3.510 3.530 81,236 -0.04(-1.12%)
Dec 26, 2023 3.370 3.602 3.321 3.570 135,530 +0.21(+6.25%)
Dec 22, 2023 3.180 3.490 3.128 3.360 161,183 +0.16(+5.00%)
Dec 21, 2023 3.060 3.210 3.050 3.200 106,401 +0.16(+5.26%)
Dec 20, 2023 3.050 3.264 3.000 3.040 324,001 +0.04(+1.33%)
Dec 19, 2023 3.360 3.370 3.000 3.000 441,191 -0.37(-10.98%)
Dec 18, 2023 3.620 3.640 3.330 3.370 237,182 -0.14(-3.99%)
Dec 15, 2023 3.740 3.800 3.490 3.510 336,815 -0.20(-5.39%)
Dec 14, 2023 3.850 3.936 3.710 3.710 67,233 -0.11(-2.88%)
Dec 13, 2023 3.810 3.910 3.760 3.820 97,814 +0.01(+0.26%)
Dec 12, 2023 4.080 4.080 3.780 3.810 145,171 -0.29(-7.07%)
Dec 11, 2023 4.320 4.390 4.045 4.100 44,781 -0.25(-5.75%)
Dec 08, 2023 4.360 4.440 4.010 4.350 143,553 -0.03(-0.68%)
Dec 07, 2023 4.440 4.490 4.330 4.380 50,456 -0.01(-0.23%)
Dec 06, 2023 4.400 4.590 4.304 4.390 72,817 -0.08(-1.79%)
Dec 05, 2023 4.470 4.500 4.410 4.470 54,669 -0.03(-0.67%)
Dec 04, 2023 4.390 4.500 4.271 4.500 70,468 +0.11(+2.51%)
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.