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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Altisource Portfolio Solutions S.A. - Common Stock (NQ:ASPS)

11.21 -0.08 (-0.71%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 12, 2025 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 12, 2025 11.30 11.35 10.81 11.21 4,853 -0.08(-0.71%)
Sep 11, 2025 11.77 11.78 11.09 11.29 9,708 -0.07(-0.62%)
Sep 10, 2025 11.50 11.88 10.72 11.36 16,306 -0.08(-0.70%)
Sep 09, 2025 11.59 11.70 11.36 11.44 8,312 -0.06(-0.52%)
Sep 08, 2025 11.23 11.79 11.00 11.50 13,977 +0.23(+2.04%)
Sep 05, 2025 10.88 11.54 10.88 11.27 14,835 +0.24(+2.18%)
Sep 04, 2025 11.10 11.48 10.90 11.03 5,654 -0.26(-2.30%)
Sep 03, 2025 11.38 11.71 11.08 11.29 10,719 -0.04(-0.35%)
Sep 02, 2025 11.36 11.95 11.17 11.33 7,839 -0.13(-1.13%)
Aug 29, 2025 11.20 11.49 10.77 11.46 8,365 +0.10(+0.88%)
Aug 28, 2025 11.63 11.87 11.04 11.36 10,434 -0.34(-2.91%)
Aug 27, 2025 12.00 12.59 11.40 11.70 17,551 -0.30(-2.50%)
Aug 26, 2025 11.85 12.50 11.66 12.00 23,392 +0.35(+3.00%)
Aug 25, 2025 12.20 12.20 11.50 11.65 6,458 +0.11(+0.95%)
Aug 22, 2025 12.00 12.58 11.04 11.54 32,765 -0.42(-3.51%)
Aug 21, 2025 11.12 12.47 11.09 11.96 20,337 +1.00(+9.12%)
Aug 20, 2025 10.88 11.03 10.36 10.96 7,826 +0.19(+1.72%)
Aug 19, 2025 10.65 11.25 10.37 10.78 20,133 +0.13(+1.27%)
Aug 18, 2025 10.53 11.00 10.33 10.64 8,420 +0.15(+1.43%)
Aug 15, 2025 10.00 10.49 9.750 10.49 9,566 +0.87(+9.04%)
Aug 14, 2025 10.35 10.35 9.310 9.620 22,679 -0.79(-7.59%)
Aug 13, 2025 10.56 10.81 10.31 10.41 13,529 -0.10(-0.95%)
Aug 12, 2025 10.85 10.85 10.41 10.51 7,052 -0.11(-1.04%)
Aug 11, 2025 10.59 10.96 10.59 10.62 4,440 -0.19(-1.76%)
Aug 08, 2025 10.70 11.24 10.70 10.81 7,284 +0.04(+0.37%)
Aug 07, 2025 11.73 11.96 10.53 10.77 20,323 -0.41(-3.67%)
Aug 06, 2025 10.95 11.74 10.87 11.18 15,251 -0.05(-0.45%)
Aug 05, 2025 11.54 11.66 10.95 11.23 17,013 -0.17(-1.53%)
Aug 04, 2025 11.50 13.00 11.06 11.40 25,324 +0.08(+0.75%)
Aug 01, 2025 10.90 11.86 10.90 11.32 21,516 +0.20(+1.80%)
Jul 31, 2025 9.600 11.55 9.500 11.12 41,946 +1.62(+17.05%)
Jul 30, 2025 9.900 10.03 9.300 9.500 24,389 -0.40(-4.04%)
Jul 29, 2025 10.49 10.81 9.887 9.900 27,200 -0.59(-5.62%)
Jul 28, 2025 11.64 11.85 10.45 10.49 52,011 -1.01(-8.78%)
Jul 25, 2025 12.07 12.39 11.50 11.50 65,679 -0.50(-4.17%)
Jul 24, 2025 14.21 14.21 12.00 12.00 58,450 -0.58(-4.61%)
Jul 23, 2025 12.32 13.76 12.32 12.58 22,931 +0.26(+2.11%)
Jul 22, 2025 12.31 12.86 12.30 12.32 37,759 -0.03(-0.20%)
Jul 21, 2025 15.28 15.96 12.22 12.35 63,106 -2.69(-17.92%)
Jul 18, 2025 14.19 15.20 13.50 15.04 26,321 +0.74(+5.17%)
Jul 17, 2025 13.80 14.30 13.02 14.30 41,806 +0.34(+2.44%)
Jul 16, 2025 13.77 14.25 13.07 13.96 35,581 +0.56(+4.18%)
Jul 15, 2025 13.76 14.63 13.24 13.40 32,053 -0.16(-1.18%)
Jul 14, 2025 12.47 13.68 11.65 13.56 22,504 +0.95(+7.53%)
Jul 11, 2025 13.43 13.99 12.54 12.61 36,084 -1.07(-7.82%)
Jul 10, 2025 13.92 14.48 12.74 13.68 51,102 +0.18(+1.33%)
Jul 09, 2025 11.75 13.68 11.75 13.50 62,985 +1.83(+15.68%)
Jul 08, 2025 10.36 11.99 9.850 11.67 97,050 +1.31(+12.64%)
Jul 07, 2025 9.500 10.66 9.500 10.36 14,067 +0.58(+5.93%)
Jul 03, 2025 9.440 9.885 9.200 9.780 36,134 +0.04(+0.41%)
Jul 02, 2025 8.850 9.740 8.668 9.740 26,303 +0.82(+9.19%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
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.