Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 )

1.250 UNCHANGED
Last Price Updated: 8:00 PM EDT, Sep 16, 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 (%)
Aug 31, 2023 2.574 2.626 2.479 2.482 49,973 -0.11(-4.31%)
Aug 30, 2023 2.500 2.691 2.500 2.594 90,055 -0.02(-0.79%)
Aug 29, 2023 2.624 2.794 2.503 2.615 130,427 -0.06(-2.09%)
Aug 28, 2023 2.538 2.735 2.538 2.671 110,809 +0.15(+5.77%)
Aug 25, 2023 2.441 2.676 2.441 2.525 128,944 -0.02(-0.64%)
Aug 24, 2023 2.612 2.847 2.541 2.541 180,257 -0.08(-2.92%)
Aug 23, 2023 2.376 2.647 2.376 2.618 355,072 +0.18(+7.36%)
Aug 22, 2023 2.609 2.685 2.415 2.438 195,051 -0.18(-6.96%)
Aug 21, 2023 2.794 2.865 2.557 2.621 404,440 -0.30(-10.36%)
Aug 18, 2023 2.947 3.026 2.879 2.924 122,321 -0.03(-0.90%)
Aug 17, 2023 2.888 3.009 2.871 2.950 169,690 +0.01(+0.50%)
Aug 16, 2023 2.868 3.125 2.848 2.935 533,939 -0.09(-2.92%)
Aug 15, 2023 3.153 4.028 2.897 3.024 2,739,975 -6.64(-68.70%)
Aug 14, 2023 10.64 10.99 8.694 9.659 1,266,292 -1.37(-12.43%)
Aug 11, 2023 10.59 11.38 10.59 11.03 46,848 +0.44(+4.17%)
Aug 10, 2023 11.18 11.26 10.52 10.59 90,572 -0.50(-4.51%)
Aug 09, 2023 11.84 12.06 10.91 11.09 99,827 -0.72(-6.13%)
Aug 08, 2023 12.44 12.94 11.10 11.81 140,035 -0.76(-6.06%)
Aug 07, 2023 12.18 12.61 12.07 12.57 34,962 +0.80(+6.79%)
Aug 04, 2023 11.97 12.06 11.75 11.77 73,868 -0.17(-1.40%)
Aug 03, 2023 12.76 12.76 11.91 11.94 59,856 -0.71(-5.58%)
Aug 02, 2023 12.06 12.91 11.47 12.65 85,459 +0.49(+4.02%)
Aug 01, 2023 13.08 13.08 11.81 12.16 46,420 -0.51(-4.04%)
Jul 31, 2023 13.97 14.19 12.67 12.67 57,415 -1.31(-9.40%)
Jul 28, 2023 11.18 14.52 11.18 13.99 263,642 +2.85(+25.63%)
Jul 27, 2023 11.52 11.75 10.78 11.13 201,395 -0.69(-5.85%)
Jul 26, 2023 12.52 12.54 11.41 11.82 143,769 -0.68(-5.43%)
Jul 25, 2023 13.47 13.52 12.31 12.50 172,556 -0.99(-7.37%)
Jul 24, 2023 14.15 14.41 13.27 13.50 148,665 -0.88(-6.12%)
Jul 21, 2023 14.56 14.71 14.29 14.38 82,718 -0.01(-0.04%)
Jul 20, 2023 15.19 15.26 14.27 14.38 88,927 -0.66(-4.42%)
Jul 19, 2023 15.28 15.88 15.04 15.05 114,651 -0.63(-4.01%)
Jul 18, 2023 15.60 15.98 15.04 15.68 105,981 +0.20(+1.31%)
Jul 17, 2023 16.74 16.74 15.30 15.47 157,216 -1.10(-6.65%)
Jul 14, 2023 16.56 17.56 16.36 16.58 61,927 +0.41(+2.57%)
Jul 13, 2023 18.12 18.12 16.04 16.16 76,306 -1.71(-9.55%)
Jul 12, 2023 16.61 18.24 16.36 17.87 115,246 +1.78(+11.06%)
Jul 11, 2023 16.60 17.21 15.59 16.09 70,121 -0.50(-3.02%)
Jul 10, 2023 16.62 17.49 15.84 16.59 108,368 +1.19(+7.75%)
Jul 07, 2023 17.21 17.21 15.15 15.40 74,028 -1.66(-9.74%)
Jul 06, 2023 17.09 18.79 16.56 17.06 72,110 -0.07(-0.41%)
Jul 05, 2023 15.00 17.75 14.78 17.13 119,129 +2.02(+13.37%)
Jul 03, 2023 16.32 16.61 15.11 15.11 52,115 -1.42(-8.58%)
Jun 30, 2023 16.13 16.66 15.69 16.53 37,532 +0.45(+2.82%)
Jun 29, 2023 14.71 16.84 14.71 16.07 60,292 +1.46(+9.96%)
Jun 28, 2023 15.53 16.18 14.12 14.62 74,721 -1.16(-7.36%)
Jun 27, 2023 16.55 16.55 15.74 15.78 33,942 -0.49(-3.04%)
Jun 26, 2023 16.71 17.10 16.27 16.27 26,329 -0.43(-2.59%)
Jun 23, 2023 16.61 17.53 16.03 16.71 48,949 +0.04(+0.25%)
Jun 22, 2023 17.00 17.32 16.41 16.66 89,630 +0.05(+0.30%)
Jun 21, 2023 16.60 16.91 15.78 16.61 41,588 -0.34(-1.99%)
Jun 20, 2023 17.79 17.79 16.71 16.95 45,753 -1.02(-5.68%)
Jun 16, 2023 18.50 18.98 17.66 17.97 67,670 -1.09(-5.69%)
Jun 15, 2023 16.76 19.24 16.45 19.06 126,306 -6.49(-25.41%)
May 08, 2023 25.24 26.03 24.78 25.55 31,766 +0.37(+1.46%)
May 05, 2023 25.41 26.53 25.11 25.18 39,436 +0.02(+0.08%)
May 04, 2023 24.70 25.53 24.41 25.16 31,007 +0.12(+0.47%)
May 03, 2023 26.91 26.91 25.04 25.04 25,034 -1.49(-5.61%)
May 02, 2023 25.52 26.79 25.00 26.53 44,914 +0.94(+3.68%)
May 01, 2023 24.41 25.96 24.12 25.59 76,030 +1.18(+4.82%)
Apr 28, 2023 25.24 27.52 24.40 24.41 51,880 -0.82(-3.25%)
Apr 27, 2023 24.79 26.26 24.79 25.24 67,544 +0.69(+2.80%)
Apr 26, 2023 24.10 25.47 23.78 24.55 42,891 +0.87(+3.66%)
Apr 25, 2023 24.54 24.54 23.40 23.68 27,346 -0.29(-1.21%)
Apr 24, 2023 23.81 24.25 23.81 23.97 21,692 -0.18(-0.73%)
Apr 21, 2023 24.86 24.86 22.97 24.15 45,141 -0.26(-1.06%)
Apr 20, 2023 25.30 26.35 24.16 24.41 58,969 -1.16(-4.54%)
Apr 19, 2023 22.94 25.71 22.94 25.57 115,895 +2.83(+12.46%)
Apr 18, 2023 22.32 23.45 22.32 22.74 36,131 +0.68(+3.08%)
Apr 17, 2023 20.59 22.49 20.59 22.06 89,233 +1.76(+8.68%)
Apr 14, 2023 20.37 20.37 20.29 20.29 3,362 -0.01(-0.07%)
Apr 13, 2023 20.44 20.57 20.31 20.31 13,079 +0.22(+1.10%)
Apr 12, 2023 20.63 20.63 20.01 20.09 10,591 -0.08(-0.38%)
Apr 11, 2023 20.56 20.88 19.86 20.16 32,381 -0.06(-0.31%)
Apr 10, 2023 18.75 20.86 18.75 20.23 69,890 +1.46(+7.76%)
Apr 06, 2023 19.06 19.06 18.77 18.77 12,440 +0.11(+0.57%)
Apr 05, 2023 20.08 20.41 18.62 18.66 63,749 -1.26(-6.33%)
Apr 04, 2023 20.00 20.00 19.93 19.93 3,236 +0.00(+0.00%)
Apr 03, 2023 19.55 20.37 19.55 19.93 44,458 +0.79(+4.15%)
Mar 31, 2023 20.29 20.53 17.94 19.13 185,381 -1.16(-5.72%)
Mar 30, 2023 21.36 21.55 19.90 20.29 111,754 -1.01(-4.76%)
Mar 29, 2023 22.74 22.94 21.18 21.31 146,237 -1.04(-4.66%)
Mar 28, 2023 21.18 23.06 20.88 22.35 124,422 +1.38(+6.58%)
Mar 27, 2023 18.37 21.10 18.37 20.97 102,316 +2.79(+15.37%)
Mar 24, 2023 17.32 18.42 17.32 18.18 33,082 +0.85(+4.92%)
Mar 23, 2023 16.32 17.37 16.32 17.32 80,807 +1.06(+6.49%)
Mar 22, 2023 15.59 16.56 15.59 16.27 57,993 +0.41(+2.62%)
Mar 21, 2023 14.71 16.09 14.70 15.85 57,031 +1.11(+7.56%)
Mar 20, 2023 14.44 15.01 14.44 14.74 31,895 +0.06(+0.42%)
Mar 17, 2023 15.44 15.49 14.68 14.68 29,532 -0.71(-4.59%)
Mar 16, 2023 16.08 16.09 15.25 15.38 35,234 -0.16(-1.06%)
Mar 15, 2023 15.88 16.03 15.03 15.55 108,935 -0.63(-3.87%)
Mar 14, 2023 16.18 16.76 16.17 16.17 65,347 +0.44(+2.77%)
Mar 13, 2023 17.29 17.90 15.56 15.74 80,093 -1.87(-10.61%)
Mar 10, 2023 17.32 17.94 16.54 17.61 113,770 +0.26(+1.49%)
Mar 09, 2023 16.71 17.58 16.71 17.35 51,397 +0.29(+1.69%)
Mar 08, 2023 16.58 17.06 16.58 17.06 10,281 +0.29(+1.74%)
Mar 07, 2023 17.11 17.11 16.48 16.77 19,029 -0.14(-0.84%)
Mar 06, 2023 15.85 17.19 15.74 16.91 93,187 +1.26(+8.06%)
Mar 03, 2023 15.96 16.33 15.59 15.65 12,607 -0.15(-0.95%)
Mar 02, 2023 16.18 16.35 15.46 15.80 38,477 -0.11(-0.67%)
Mar 01, 2023 15.38 16.08 15.38 15.90 29,678 +0.61(+3.96%)
Feb 28, 2023 15.59 15.65 14.29 15.30 45,539 +0.00(+0.02%)
Feb 27, 2023 12.65 16.22 12.65 15.29 204,581 +3.12(+25.60%)
Feb 24, 2023 11.77 12.54 11.77 12.18 28,838 -0.01(-0.07%)
Feb 23, 2023 11.52 12.62 11.47 12.19 58,666 +0.64(+5.55%)
Feb 22, 2023 11.71 12.06 11.40 11.54 46,138 -0.30(-2.53%)
Feb 21, 2023 12.06 12.29 11.41 11.84 30,572 -0.10(-0.84%)
Feb 17, 2023 11.56 12.31 11.56 11.94 33,598 +0.02(+0.17%)
Feb 16, 2023 11.19 12.31 11.19 11.92 66,293 -0.20(-1.67%)
Feb 15, 2023 11.55 12.33 11.55 12.13 60,615 +0.58(+5.05%)
Feb 14, 2023 11.82 11.94 11.30 11.54 61,505 -0.21(-1.75%)
Feb 13, 2023 11.16 12.04 11.16 11.75 40,052 +0.34(+2.96%)
Feb 10, 2023 10.63 11.57 10.55 11.41 52,635 +0.71(+6.65%)
Feb 09, 2023 10.59 10.71 10.38 10.70 38,477 +0.26(+2.48%)
Feb 08, 2023 11.12 11.20 10.35 10.44 55,290 -0.74(-6.58%)
Feb 07, 2023 9.706 11.20 9.456 11.18 80,243 +1.20(+12.00%)
Feb 06, 2023 11.07 11.21 8.824 9.979 186,245 -1.01(-9.23%)
Feb 03, 2023 11.16 11.37 10.91 10.99 40,065 +0.05(+0.48%)
Feb 02, 2023 11.35 11.35 10.01 10.94 58,921 -0.40(-3.56%)
Feb 01, 2023 11.53 11.53 10.32 11.35 39,729 +0.15(+1.30%)
Jan 31, 2023 10.44 11.28 10.44 11.20 36,937 +0.94(+9.14%)
Jan 30, 2023 10.38 10.72 10.15 10.26 20,587 -0.12(-1.16%)
Jan 27, 2023 9.509 10.59 9.509 10.38 48,181 +0.82(+8.62%)
Jan 26, 2023 9.121 9.580 9.121 9.559 5,348 +0.26(+2.85%)
Jan 25, 2023 9.118 9.509 9.053 9.294 56,283 +0.18(+1.94%)
Jan 24, 2023 9.118 9.759 8.565 9.118 79,940 +0.29(+3.33%)
Jan 23, 2023 8.632 8.824 8.632 8.824 8,687 +0.22(+2.56%)
Jan 20, 2023 8.791 9.000 8.588 8.603 35,128 -0.21(-2.43%)
Jan 19, 2023 8.406 9.088 8.406 8.818 29,348 +0.03(+0.37%)
Jan 18, 2023 8.444 9.415 8.444 8.785 36,941 +0.01(+0.07%)
Jan 17, 2023 8.150 8.971 8.150 8.779 34,948 +0.54(+6.61%)
Jan 13, 2023 7.706 8.235 7.462 8.235 40,181 +0.69(+9.14%)
Jan 12, 2023 7.324 7.650 7.206 7.546 23,385 +0.31(+4.29%)
Jan 11, 2023 7.398 7.406 7.141 7.235 34,238 -0.12(-1.60%)
Jan 10, 2023 7.576 7.576 7.182 7.353 17,023 -0.17(-2.31%)
Jan 09, 2023 7.279 7.535 7.279 7.526 14,460 +0.01(+0.20%)
Jan 06, 2023 6.912 8.088 6.912 7.512 61,849 +0.69(+10.06%)
Jan 05, 2023 6.173 6.882 6.173 6.825 23,830 +0.81(+13.47%)
Jan 04, 2023 5.891 6.015 5.882 6.015 32,541 +0.13(+2.25%)
Jan 03, 2023 5.882 5.882 5.882 5.882 917 -0.07(-1.23%)
Dec 30, 2022 6.029 6.029 5.926 5.956 25,554 -0.02(-0.31%)
Dec 29, 2022 5.848 5.976 5.809 5.975 22,729 +0.11(+1.82%)
Dec 27, 2022 5.868 81 +0.10(+1.79%)
Dec 22, 2022 5.765 37 -0.02(-0.35%)
Dec 21, 2022 5.882 6.176 5.785 5.785 21,590 -0.01(-0.16%)
Dec 19, 2022 5.794 142 +0.19(+3.41%)
Dec 16, 2022 5.603 5.603 5.603 5.603 3,539 -0.62(-9.97%)
Dec 15, 2022 6.176 6.362 6.147 6.224 9,907 +0.05(+0.77%)
Dec 14, 2022 6.176 6.176 6.176 6.176 523 -0.39(-5.92%)
Dec 13, 2022 6.626 6.650 6.565 6.565 6,473 -0.06(-0.84%)
Dec 12, 2022 6.588 6.776 6.588 6.621 5,297 +0.00(+0.04%)
Dec 09, 2022 6.762 6.963 6.618 6.618 21,923 +0.00(+0.00%)
Dec 08, 2022 6.824 7.029 6.521 6.618 29,029 -0.21(-3.02%)
Dec 07, 2022 7.265 7.265 6.779 6.824 34,173 +0.09(+1.31%)
Dec 06, 2022 6.500 7.141 5.882 6.735 77,897 +0.29(+4.57%)
Dec 05, 2022 5.588 6.473 5.588 6.441 58,357 +0.85(+15.26%)
Dec 02, 2022 5.588 5.588 5.559 5.588 8,666 +0.00(+0.00%)
Dec 01, 2022 5.544 5.794 5.432 5.588 13,501 -0.11(-2.01%)
Nov 30, 2022 5.341 6.088 5.341 5.703 20,587 -0.23(-3.88%)
Nov 29, 2022 6.176 6.444 5.882 5.933 7,962 -0.24(-3.94%)
Nov 28, 2022 5.882 6.456 5.882 6.176 33,173 +0.24(+3.96%)
Nov 23, 2022 5.941 996 +0.28(+4.94%)
Nov 22, 2022 5.529 5.662 5.529 5.662 5,542 +0.15(+2.67%)
Nov 21, 2022 5.559 5.588 5.500 5.515 5,684 -0.18(-3.20%)
Nov 18, 2022 5.824 5.824 5.562 5.697 3,923 +0.31(+5.85%)
Nov 17, 2022 5.971 5.971 5.382 5.382 3,994 -0.21(-3.73%)
Nov 16, 2022 6.000 6.000 5.585 5.591 3,498 -0.14(-2.51%)
Nov 15, 2022 5.588 5.879 5.588 5.735 13,763 +0.15(+2.63%)
Nov 14, 2022 5.726 5.735 5.132 5.588 11,022 +0.14(+2.59%)
Nov 11, 2022 5.532 6.000 5.447 5.447 30,028 -0.15(-2.73%)
Nov 10, 2022 5.088 5.600 4.918 5.600 8,013 +0.26(+4.96%)
Nov 09, 2022 5.074 5.335 4.950 5.335 4,603 -0.24(-4.27%)
Nov 08, 2022 5.585 5.659 5.574 5.574 2,386 +0.04(+0.74%)
Nov 07, 2022 5.571 5.809 5.532 5.532 5,712 +0.04(+0.70%)
Nov 04, 2022 5.494 5.494 5.488 5.494 2,444 +0.00(+0.00%)
Nov 03, 2022 5.415 5.629 5.415 5.494 6,415 +0.20(+3.78%)
Nov 02, 2022 4.897 5.732 4.687 5.294 68,078 +0.51(+10.77%)
Nov 01, 2022 4.471 4.882 4.324 4.779 37,053 +0.41(+9.35%)
Oct 31, 2022 4.412 4.676 4.265 4.371 8,476 +0.00(+0.00%)
Oct 28, 2022 4.235 4.412 3.974 4.371 4,375 +0.08(+1.78%)
Oct 27, 2022 4.353 4.794 4.206 4.294 7,150 +0.20(+4.81%)
Oct 26, 2022 4.097 4.097 4.097 4.097 1,458 -0.02(-0.50%)
Oct 25, 2022 4.088 4.250 4.088 4.118 13,198 +0.07(+1.63%)
Oct 24, 2022 4.118 4.118 4.051 4.051 4,022 -0.07(-1.61%)
Oct 21, 2022 4.341 4.382 4.074 4.118 16,156 -0.28(-6.42%)
Oct 18, 2022 4.400 272 +0.46(+11.56%)
Oct 14, 2022 3.944 2,329 -0.14(-3.53%)
Oct 11, 2022 4.088 421 -0.38(-8.55%)
Oct 10, 2022 4.471 4.471 4.471 4.471 697 +0.16(+3.68%)
Oct 07, 2022 4.482 4.615 4.244 4.312 12,423 -0.39(-8.38%)
Oct 06, 2022 4.674 4.762 4.674 4.706 7,581 +0.01(+0.13%)
Oct 04, 2022 4.700 203 -0.04(-0.93%)
Oct 03, 2022 4.650 4.926 4.629 4.744 27,196 +0.11(+2.35%)
Sep 30, 2022 4.661 4.661 4.635 4.635 3,107 -0.36(-7.29%)
Sep 28, 2022 5.000 428 +0.00(+0.00%)
Sep 27, 2022 4.429 5.024 4.424 5.000 15,898 +0.57(+12.81%)
Sep 26, 2022 4.559 4.559 4.432 4.432 8,255 -0.48(-9.76%)
Sep 22, 2022 4.912 479 -0.53(-9.73%)
Sep 21, 2022 5.441 5.441 5.441 5.441 2,424 +0.00(+0.05%)
Sep 20, 2022 5.432 5.547 5.324 5.438 21,212 +0.10(+1.87%)
Sep 19, 2022 5.338 5.462 5.310 5.338 11,658 -0.11(-2.05%)
Sep 16, 2022 5.324 5.529 5.191 5.450 57,480 -0.17(-2.98%)
Sep 15, 2022 5.624 5.624 5.574 5.618 4,375 +0.03(+0.53%)
Sep 14, 2022 5.556 5.791 5.556 5.588 4,569 -0.29(-4.95%)
Sep 13, 2022 5.879 5.879 5.879 5.879 4,059 +0.09(+1.63%)
Sep 12, 2022 5.735 5.785 5.376 5.785 4,862 +0.13(+2.29%)
Sep 09, 2022 5.732 5.822 5.403 5.656 111,659 -0.06(-0.98%)
Sep 08, 2022 5.882 5.899 5.603 5.712 8,336 -0.07(-1.17%)
Sep 07, 2022 5.882 5.882 5.588 5.779 9,424 +0.18(+3.15%)
Sep 06, 2022 5.750 6.000 5.547 5.603 26,591 -0.25(-4.27%)
Sep 02, 2022 5.770 5.979 5.743 5.853 12,416 -0.06(-1.04%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.