Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altisource Asset Management Corp Com (NY: AAMC )

2.840 -0.020 (-0.70%)
Official Closing Price Updated: 8:00 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 (%)
May 10, 2024 2.900 3.005 2.840 2.840 1,417 -0.02(-0.70%)
May 09, 2024 2.850 3.010 2.830 2.860 3,894 -0.11(-3.70%)
May 08, 2024 3.110 3.250 2.970 2.970 3,269 -0.13(-4.19%)
May 07, 2024 2.770 3.350 2.770 3.100 12,531 +0.00(+0.00%)
May 06, 2024 3.100 3.100 3.100 3.100 1,318 -0.11(-3.43%)
May 03, 2024 3.060 3.210 3.060 3.210 2,380 -0.01(-0.31%)
May 02, 2024 2.910 3.260 2.620 3.220 13,538 +0.35(+12.19%)
May 01, 2024 2.610 2.942 2.610 2.870 3,765 +0.06(+2.14%)
Apr 30, 2024 2.770 2.810 2.750 2.810 1,768 -0.12(-4.10%)
Apr 29, 2024 3.120 3.150 2.748 2.930 21,107 +0.02(+0.69%)
Apr 26, 2024 3.150 3.150 2.875 2.910 1,820 -0.09(-3.16%)
Apr 25, 2024 3.040 3.040 2.990 3.005 1,602 -0.08(-2.44%)
Apr 24, 2024 3.160 3.170 3.080 3.080 996 -0.10(-3.15%)
Apr 23, 2024 3.150 3.290 3.130 3.180 2,472 -0.07(-2.15%)
Apr 22, 2024 3.010 3.860 3.010 3.250 41,905 +0.24(+7.97%)
Apr 19, 2024 3.190 3.200 3.010 3.010 2,852 -0.08(-2.59%)
Apr 18, 2024 3.340 3.470 2.900 3.090 9,569 -0.13(-4.04%)
Apr 17, 2024 3.400 3.650 3.000 3.220 19,819 -0.21(-6.12%)
Apr 16, 2024 3.450 3.520 3.281 3.430 6,348 -0.19(-5.38%)
Apr 15, 2024 3.450 3.730 3.450 3.625 3,607 -0.16(-4.23%)
Apr 12, 2024 3.600 3.785 3.375 3.785 9,264 +0.19(+5.14%)
Apr 11, 2024 3.340 3.770 3.340 3.600 21,967 +0.27(+8.11%)
Apr 10, 2024 3.570 3.930 3.330 3.330 13,422 -0.28(-7.76%)
Apr 09, 2024 3.740 4.010 3.500 3.610 2,328 -0.13(-3.48%)
Apr 08, 2024 3.800 3.980 3.550 3.740 16,604 -0.23(-5.79%)
Apr 05, 2024 3.390 3.970 3.190 3.970 14,982 +0.64(+19.22%)
Apr 04, 2024 3.568 3.568 3.190 3.330 7,938 -0.08(-2.35%)
Apr 03, 2024 3.450 3.500 3.410 3.410 2,769 -0.14(-3.94%)
Apr 02, 2024 3.390 4.100 3.250 3.550 8,567 +0.17(+5.03%)
Apr 01, 2024 3.260 3.380 3.250 3.380 2,605 +0.12(+3.68%)
Mar 28, 2024 3.487 3.487 3.260 3.260 716 -0.19(-5.51%)
Mar 27, 2024 3.450 3.450 3.450 3.450 409 -0.03(-0.86%)
Mar 25, 2024 3.480 132 +0.26(+8.07%)
Mar 22, 2024 3.600 3.600 3.220 3.220 3,934 -0.33(-9.30%)
Mar 21, 2024 3.480 3.810 3.480 3.550 3,054 -0.02(-0.56%)
Mar 20, 2024 3.510 3.790 3.410 3.570 3,214 +0.04(+1.13%)
Mar 19, 2024 3.930 3.970 3.530 3.530 8,748 -0.45(-11.31%)
Mar 18, 2024 3.710 5.000 3.550 3.980 73,278 +0.32(+8.74%)
Mar 15, 2024 3.460 3.660 3.210 3.660 13,278 +0.22(+6.40%)
Mar 14, 2024 3.510 3.550 3.170 3.440 14,059 -0.07(-1.99%)
Mar 13, 2024 3.330 3.520 3.330 3.510 5,910 +0.06(+1.74%)
Mar 12, 2024 3.610 3.740 3.450 3.450 2,797 -0.24(-6.50%)
Mar 11, 2024 3.770 3.770 3.690 3.690 3,305 -0.20(-5.14%)
Mar 08, 2024 3.770 3.890 3.740 3.890 1,984 +0.21(+5.71%)
Mar 07, 2024 3.500 3.680 3.500 3.680 1,296 +0.14(+3.81%)
Mar 06, 2024 3.910 3.910 3.545 3.545 3,252 -0.46(-11.38%)
Mar 05, 2024 4.000 4.000 4.000 4.000 941 -0.00(-0.00%)
Mar 04, 2024 4.000 4.000 4.000 4.000 771 -0.19(-4.53%)
Mar 01, 2024 4.140 4.260 4.000 4.190 4,163 +0.18(+4.49%)
Feb 29, 2024 4.240 4.340 4.010 4.010 3,994 -0.21(-4.98%)
Feb 28, 2024 4.200 4.230 4.093 4.220 4,353 +0.09(+2.18%)
Feb 27, 2024 4.210 4.350 4.130 4.130 5,201 +0.02(+0.49%)
Feb 26, 2024 4.150 4.450 4.110 4.110 3,590 -0.08(-1.91%)
Feb 23, 2024 4.040 4.380 4.020 4.190 7,344 +0.09(+2.20%)
Feb 22, 2024 4.250 4.490 4.080 4.100 22,005 -0.30(-6.82%)
Feb 21, 2024 4.350 4.510 4.350 4.400 2,299 +0.04(+0.92%)
Feb 20, 2024 4.390 4.440 4.360 4.360 1,556 -0.11(-2.46%)
Feb 16, 2024 4.480 4.480 4.370 4.470 2,481 +0.07(+1.59%)
Feb 15, 2024 4.530 4.620 4.330 4.400 2,670 -0.22(-4.76%)
Feb 14, 2024 4.470 4.680 4.240 4.620 3,257 +0.37(+8.71%)
Feb 13, 2024 4.300 4.300 4.250 4.250 1,813 -0.05(-1.16%)
Feb 12, 2024 4.620 4.670 4.270 4.300 11,430 -0.28(-6.11%)
Feb 09, 2024 4.310 4.860 4.060 4.580 15,217 +0.08(+1.78%)
Feb 08, 2024 4.520 4.790 4.500 4.500 1,658 -0.02(-0.44%)
Feb 07, 2024 4.700 4.722 4.280 4.520 20,983 -0.16(-3.42%)
Feb 06, 2024 4.900 4.900 4.680 4.680 3,207 -0.28(-5.65%)
Feb 05, 2024 4.730 4.960 4.730 4.960 1,671 +0.23(+4.86%)
Feb 02, 2024 4.880 4.970 4.730 4.730 4,022 +0.01(+0.21%)
Feb 01, 2024 5.060 5.060 4.600 4.720 9,407 -0.09(-1.87%)
Jan 31, 2024 5.020 5.020 4.810 4.810 2,595 -0.28(-5.50%)
Jan 30, 2024 4.900 5.190 4.650 5.090 5,606 +0.02(+0.39%)
Jan 29, 2024 4.890 5.090 4.732 5.070 4,855 +0.18(+3.68%)
Jan 26, 2024 5.030 5.160 4.890 4.890 11,046 -0.25(-4.86%)
Jan 25, 2024 5.130 5.350 5.100 5.140 7,851 +0.13(+2.59%)
Jan 24, 2024 5.290 5.690 5.010 5.010 20,297 -0.18(-3.47%)
Jan 23, 2024 5.185 5.266 4.900 5.190 17,204 +0.08(+1.57%)
Jan 22, 2024 4.900 5.220 4.680 5.110 49,342 +0.32(+6.68%)
Jan 19, 2024 5.070 5.080 4.590 4.790 44,492 -0.38(-7.35%)
Jan 18, 2024 5.170 5.587 4.850 5.170 20,050 -0.03(-0.58%)
Jan 17, 2024 4.940 5.500 4.630 5.200 154,494 +0.20(+4.00%)
Jan 16, 2024 4.000 5.510 4.000 5.000 863,772 +1.45(+40.85%)
Jan 12, 2024 3.390 3.550 3.390 3.550 7,497 +0.05(+1.43%)
Jan 11, 2024 3.420 3.740 3.316 3.500 65,692 +0.00(+0.00%)
Jan 10, 2024 3.970 3.990 3.270 3.500 21,243 -0.39(-10.03%)
Jan 09, 2024 4.230 4.350 3.890 3.890 25,191 -0.39(-9.11%)
Jan 08, 2024 4.080 4.363 3.529 4.280 31,988 +0.46(+12.04%)
Jan 05, 2024 3.960 4.400 3.660 3.820 43,579 -0.23(-5.68%)
Jan 04, 2024 3.750 4.050 3.675 4.050 10,324 +0.16(+4.11%)
Jan 03, 2024 4.170 4.340 3.870 3.890 17,315 -0.19(-4.66%)
Jan 02, 2024 4.160 4.160 4.080 4.080 3,277 -0.06(-1.45%)
Dec 29, 2023 4.450 4.590 3.890 4.140 32,732 -0.28(-6.33%)
Dec 28, 2023 4.520 4.850 4.410 4.420 25,748 -0.11(-2.43%)
Dec 27, 2023 4.440 4.800 4.359 4.530 34,418 +0.32(+7.60%)
Dec 26, 2023 4.340 4.426 4.110 4.210 18,928 -0.14(-3.22%)
Dec 22, 2023 4.330 4.867 4.290 4.350 13,211 -0.03(-0.68%)
Dec 21, 2023 4.356 4.390 4.200 4.380 13,160 +0.06(+1.39%)
Dec 20, 2023 4.680 4.680 4.310 4.320 14,470 -0.38(-8.09%)
Dec 19, 2023 5.000 5.080 4.700 4.700 23,312 -0.36(-7.11%)
Dec 18, 2023 4.870 5.100 4.870 5.060 23,184 +0.10(+2.02%)
Dec 15, 2023 5.510 5.920 4.840 4.960 74,756 -0.60(-10.79%)
Dec 14, 2023 5.530 5.560 5.140 5.560 29,028 +0.25(+4.71%)
Dec 13, 2023 5.790 5.790 5.100 5.310 60,740 -0.68(-11.35%)
Dec 12, 2023 6.450 6.570 5.800 5.990 60,920 -0.49(-7.56%)
Dec 11, 2023 6.970 7.280 5.630 6.480 234,107 -0.17(-2.56%)
Dec 08, 2023 5.290 6.800 4.860 6.650 513,077 +1.44(+27.64%)
Dec 07, 2023 4.000 6.390 3.900 5.210 3,004,312 +1.84(+54.60%)
Dec 06, 2023 3.330 3.400 3.250 3.370 33,106 +0.08(+2.43%)
Dec 05, 2023 3.250 3.420 3.200 3.290 20,583 -0.06(-1.79%)
Dec 04, 2023 3.260 3.400 3.180 3.350 14,008 +0.09(+2.76%)
Dec 01, 2023 3.220 3.280 3.100 3.260 56,336 +0.00(+0.00%)
Nov 30, 2023 3.190 3.280 3.165 3.260 12,371 +0.10(+3.16%)
Nov 29, 2023 3.196 3.203 3.112 3.160 5,478 +0.06(+1.94%)
Nov 28, 2023 3.040 3.200 3.040 3.100 14,221 +0.01(+0.32%)
Nov 27, 2023 2.890 3.140 2.890 3.090 18,780 +0.20(+6.92%)
Nov 24, 2023 2.880 2.980 2.870 2.890 17,913 +0.01(+0.35%)
Nov 22, 2023 2.820 2.960 2.820 2.880 6,168 +0.01(+0.35%)
Nov 21, 2023 2.750 2.900 2.750 2.870 31,971 +0.12(+4.36%)
Nov 20, 2023 2.710 2.770 2.700 2.750 23,115 +0.06(+2.23%)
Nov 17, 2023 2.900 2.910 2.640 2.690 59,097 -0.17(-5.94%)
Nov 16, 2023 3.010 3.100 2.760 2.860 34,222 -0.14(-4.67%)
Nov 15, 2023 3.150 3.150 2.950 3.000 19,241 -0.10(-3.23%)
Nov 14, 2023 3.190 3.225 3.100 3.100 15,128 -0.10(-3.13%)
Nov 13, 2023 3.400 3.400 3.120 3.200 15,699 -0.31(-8.83%)
Nov 10, 2023 3.300 3.510 2.730 3.510 30,646 +0.34(+10.73%)
Nov 09, 2023 3.650 3.650 3.170 3.170 32,757 -0.41(-11.45%)
Nov 08, 2023 3.550 3.730 3.550 3.580 7,543 +0.06(+1.70%)
Nov 07, 2023 3.560 3.610 3.520 3.520 11,950 -0.10(-2.76%)
Nov 06, 2023 3.510 3.830 3.510 3.620 29,051 -0.06(-1.63%)
Nov 03, 2023 3.610 4.000 3.545 3.680 22,200 +0.17(+4.84%)
Nov 02, 2023 3.580 3.600 3.500 3.510 26,257 -0.21(-5.65%)
Nov 01, 2023 3.550 3.770 3.510 3.720 40,763 -2.41(-39.31%)
Oct 31, 2023 6.200 6.200 6.000 6.130 21,561 +0.14(+2.34%)
Oct 30, 2023 6.050 6.050 5.900 5.990 8,212 -0.06(-0.99%)
Oct 27, 2023 6.120 6.140 5.910 6.050 5,792 +0.03(+0.50%)
Oct 26, 2023 6.300 6.330 6.000 6.020 9,140 -0.40(-6.23%)
Oct 25, 2023 6.350 6.480 6.350 6.420 3,734 -0.06(-0.93%)
Oct 24, 2023 6.410 6.555 6.410 6.480 3,090 -0.05(-0.77%)
Oct 23, 2023 6.540 6.657 6.500 6.530 7,166 -0.08(-1.21%)
Oct 20, 2023 6.570 6.740 6.550 6.610 7,183 +0.06(+0.92%)
Oct 19, 2023 6.590 6.600 6.510 6.550 7,233 +0.05(+0.77%)
Oct 18, 2023 6.770 6.840 6.500 6.500 8,670 -0.22(-3.27%)
Oct 17, 2023 6.620 6.890 6.620 6.720 6,259 +0.21(+3.23%)
Oct 16, 2023 6.600 6.710 6.510 6.510 10,657 -0.20(-2.98%)
Oct 13, 2023 6.630 6.800 6.620 6.710 10,319 -0.10(-1.47%)
Oct 12, 2023 6.770 6.810 6.600 6.810 10,501 +0.28(+4.29%)
Oct 11, 2023 6.730 6.830 6.530 6.530 2,889 -0.38(-5.50%)
Oct 10, 2023 6.610 6.990 6.600 6.910 4,017 +0.20(+2.98%)
Oct 09, 2023 6.780 6.920 6.610 6.710 6,148 +0.02(+0.30%)
Oct 06, 2023 6.810 6.980 6.690 6.690 7,532 -0.27(-3.88%)
Oct 05, 2023 6.600 7.070 6.600 6.960 33,784 +0.16(+2.35%)
Oct 04, 2023 6.560 7.060 6.502 6.800 12,187 +0.11(+1.64%)
Oct 03, 2023 6.690 6.750 6.540 6.690 9,230 +0.05(+0.75%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.