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 Portfolio (NQ: ASPS )

1.120 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 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 (%)
Sep 26, 2024 1.124 1.124 1.080 1.120 36,838 +0.00(+0.00%)
Sep 25, 2024 1.130 1.140 1.100 1.120 35,978 +0.01(+0.90%)
Sep 24, 2024 1.150 1.160 1.070 1.110 46,602 -0.02(-1.77%)
Sep 23, 2024 1.140 1.140 1.110 1.130 27,030 -0.02(-1.74%)
Sep 20, 2024 1.150 1.180 1.130 1.150 38,971 -0.01(-0.86%)
Sep 19, 2024 1.170 1.200 1.130 1.160 48,362 -0.03(-2.52%)
Sep 18, 2024 1.230 1.255 1.190 1.190 58,315 +0.00(+0.00%)
Sep 17, 2024 1.190 1.270 1.140 1.190 95,633 +0.01(+0.85%)
Sep 16, 2024 1.170 1.200 1.140 1.180 73,013 +0.01(+0.85%)
Sep 13, 2024 1.120 1.180 1.100 1.170 64,748 +0.08(+7.34%)
Sep 12, 2024 1.050 1.120 1.050 1.090 17,627 +0.03(+2.83%)
Sep 11, 2024 1.040 1.060 1.030 1.060 29,742 +0.02(+1.92%)
Sep 10, 2024 1.050 1.110 1.030 1.040 101,729 +0.00(+0.00%)
Sep 09, 2024 1.080 1.090 0.9900 1.040 146,401 -0.03(-2.80%)
Sep 06, 2024 1.090 1.091 1.050 1.070 40,286 -0.01(-0.93%)
Sep 05, 2024 1.080 1.130 1.050 1.080 83,920 +0.02(+1.89%)
Sep 04, 2024 1.120 1.170 1.060 1.060 59,745 -0.06(-5.36%)
Sep 03, 2024 1.160 1.163 1.120 1.120 42,695 -0.04(-3.45%)
Aug 30, 2024 1.130 1.199 1.130 1.160 31,482 +0.01(+0.87%)
Aug 29, 2024 1.190 1.190 1.130 1.150 37,623 -0.04(-3.36%)
Aug 28, 2024 1.170 1.230 1.150 1.190 88,455 +0.00(+0.00%)
Aug 27, 2024 1.250 1.300 1.170 1.190 45,348 -0.06(-4.80%)
Aug 26, 2024 1.220 1.280 1.210 1.250 102,763 +0.05(+4.17%)
Aug 23, 2024 1.220 1.250 1.170 1.200 110,027 -0.05(-4.00%)
Aug 22, 2024 1.290 1.500 1.100 1.250 587,568 +0.06(+5.04%)
Aug 21, 2024 1.120 1.200 1.120 1.190 108,870 +0.09(+8.18%)
Aug 20, 2024 1.130 1.190 1.100 1.100 26,478 -0.04(-3.51%)
Aug 19, 2024 1.090 1.190 1.080 1.140 137,040 +0.06(+5.56%)
Aug 16, 2024 1.020 1.080 1.020 1.080 85,264 +0.06(+5.88%)
Aug 15, 2024 1.030 1.050 1.000 1.020 117,228 +0.02(+2.00%)
Aug 14, 2024 1.110 1.120 1.000 1.000 203,228 -0.10(-9.09%)
Aug 13, 2024 1.090 1.120 1.050 1.100 136,142 +0.01(+0.92%)
Aug 12, 2024 1.190 1.230 1.070 1.090 145,599 -0.04(-3.54%)
Aug 09, 2024 1.410 1.499 1.075 1.130 411,464 -0.30(-20.98%)
Aug 08, 2024 1.470 1.530 1.410 1.430 121,672 -0.10(-6.54%)
Aug 07, 2024 1.560 1.600 1.480 1.530 78,829 -0.04(-2.55%)
Aug 06, 2024 1.590 1.640 1.520 1.570 102,369 +0.02(+1.29%)
Aug 05, 2024 1.390 1.580 1.362 1.550 286,171 +0.15(+10.71%)
Aug 02, 2024 1.320 1.450 1.250 1.400 130,047 +0.05(+3.70%)
Aug 01, 2024 1.360 1.420 1.280 1.350 131,187 +0.02(+1.50%)
Jul 31, 2024 1.340 1.405 1.290 1.330 124,713 +0.02(+1.53%)
Jul 30, 2024 1.350 1.390 1.290 1.310 60,469 -0.04(-2.96%)
Jul 29, 2024 1.440 1.500 1.300 1.350 95,091 -0.08(-5.59%)
Jul 26, 2024 1.400 1.480 1.300 1.430 123,144 +0.05(+3.62%)
Jul 25, 2024 1.250 1.400 1.200 1.380 111,077 +0.10(+7.81%)
Jul 24, 2024 1.250 1.361 1.243 1.280 116,042 +0.05(+4.07%)
Jul 23, 2024 1.290 1.310 1.210 1.230 51,249 -0.07(-5.38%)
Jul 22, 2024 1.360 1.360 1.280 1.300 59,009 -0.05(-3.70%)
Jul 19, 2024 1.370 1.380 1.300 1.350 34,945 +0.00(+0.00%)
Jul 18, 2024 1.420 1.450 1.304 1.350 55,705 -0.05(-3.57%)
Jul 17, 2024 1.390 1.420 1.340 1.400 36,909 +0.01(+0.72%)
Jul 16, 2024 1.360 1.440 1.350 1.390 96,119 +0.02(+1.46%)
Jul 15, 2024 1.400 1.433 1.350 1.370 93,142 -0.05(-3.52%)
Jul 12, 2024 1.220 1.430 1.170 1.420 512,344 +0.26(+22.41%)
Jul 11, 2024 1.050 1.200 1.040 1.160 141,182 +0.12(+11.54%)
Jul 10, 2024 1.120 1.150 1.040 1.040 217,985 -0.08(-7.14%)
Jul 09, 2024 1.160 1.180 1.085 1.120 403,426 -0.05(-4.27%)
Jul 08, 2024 1.280 1.320 1.150 1.170 178,965 -0.12(-9.30%)
Jul 05, 2024 1.330 1.350 1.250 1.290 144,294 +0.02(+1.57%)
Jul 03, 2024 1.280 1.320 1.250 1.270 76,445 -0.01(-0.78%)
Jul 02, 2024 1.400 1.400 1.270 1.280 134,901 -0.12(-8.57%)
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.