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:

Altisource Portfolio (NQ: ASPS )

1.660 -0.040 (-2.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.