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 )

1.710 -0.010 (-0.58%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 1.820 1.820 1.710 1.720 108,983 -0.09(-4.97%)
May 17, 2024 1.890 1.940 1.800 1.810 36,677 -0.08(-4.23%)
May 16, 2024 1.880 1.935 1.860 1.890 124,558 +0.03(+1.61%)
May 15, 2024 1.920 1.970 1.840 1.860 101,520 -0.04(-2.11%)
May 14, 2024 1.910 2.000 1.896 1.900 160,719 +0.00(+0.00%)
May 13, 2024 1.870 1.960 1.870 1.900 91,869 +0.06(+3.26%)
May 10, 2024 1.880 1.950 1.800 1.840 72,040 -0.06(-3.16%)
May 09, 2024 1.900 1.935 1.840 1.900 55,048 +0.05(+2.70%)
May 08, 2024 1.780 1.950 1.780 1.850 40,933 +0.03(+1.65%)
May 07, 2024 1.950 2.000 1.810 1.820 96,966 -0.14(-7.14%)
May 06, 2024 2.030 2.033 1.960 1.960 70,032 -0.09(-4.39%)
May 03, 2024 2.050 2.110 2.020 2.050 47,043 -0.01(-0.49%)
May 02, 2024 2.000 2.100 1.930 2.060 76,121 +0.09(+4.57%)
May 01, 2024 1.990 2.040 1.970 1.970 55,594 -0.02(-1.01%)
Apr 30, 2024 1.970 2.070 1.880 1.990 125,861 +0.01(+0.51%)
Apr 29, 2024 1.950 2.100 1.840 1.980 160,864 +0.01(+0.51%)
Apr 26, 2024 1.870 2.060 1.842 1.970 119,461 +0.10(+5.35%)
Apr 25, 2024 1.770 1.950 1.770 1.870 177,491 +0.17(+10.00%)
Apr 24, 2024 1.670 1.820 1.620 1.700 72,737 +0.04(+2.41%)
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%)
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.