Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altisource Portfolio (NQ: ASPS )

1.970 +0.100 (+5.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
Nov 30, 2012 107.13 107.94 105.17 106.33 144,135 +0.00(+0.00%)
Nov 29, 2012 103.94 108.00 103.77 106.33 238,726 +2.60(+2.51%)
Nov 28, 2012 104.61 104.86 101.52 103.73 163,295 -0.95(-0.91%)
Nov 27, 2012 101.70 108.90 99.89 104.68 441,689 +2.75(+2.70%)
Nov 26, 2012 103.34 104.44 101.48 101.93 156,739 -2.04(-1.96%)
Nov 23, 2012 105.65 106.00 102.63 103.97 88,062 -1.88(-1.78%)
Nov 21, 2012 104.42 106.36 103.01 105.85 138,152 +1.38(+1.32%)
Nov 20, 2012 105.63 106.07 103.22 104.47 96,622 -1.03(-0.98%)
Nov 19, 2012 105.32 106.94 102.78 105.50 248,880 +1.63(+1.57%)
Nov 16, 2012 100.14 104.18 99.17 103.87 230,020 +3.35(+3.33%)
Nov 15, 2012 101.44 102.00 97.01 100.52 357,099 -1.92(-1.87%)
Nov 14, 2012 104.23 105.15 101.50 102.44 291,202 -3.07(-2.91%)
Nov 13, 2012 106.01 109.78 105.29 105.51 184,939 -1.64(-1.53%)
Nov 12, 2012 109.11 112.34 106.65 107.15 173,058 -2.43(-2.22%)
Nov 09, 2012 111.00 113.07 108.14 109.58 146,491 -2.41(-2.15%)
Nov 08, 2012 112.00 115.15 110.68 111.99 171,552 +0.05(+0.04%)
Nov 07, 2012 105.05 114.43 104.72 111.94 295,346 +5.34(+5.01%)
Nov 06, 2012 107.21 108.58 105.42 106.60 186,689 -1.03(-0.96%)
Nov 05, 2012 111.25 112.54 100.75 107.63 484,023 -3.37(-3.04%)
Nov 02, 2012 110.63 114.87 109.85 111.00 113,260 +0.66(+0.60%)
Nov 01, 2012 112.28 115.12 108.78 110.34 265,058 -3.16(-2.78%)
Oct 31, 2012 114.80 116.27 112.10 113.50 166,506 -1.91(-1.65%)
Oct 26, 2012 115.06 115.41 115.41 115.41 312,800 -0.49(-0.42%)
Oct 25, 2012 122.07 127.50 114.75 115.90 965,791 -8.43(-6.78%)
Oct 24, 2012 109.81 129.72 109.75 124.33 937,760 +14.57(+13.27%)
Oct 23, 2012 111.00 111.00 107.88 109.76 272,196 -2.16(-1.93%)
Oct 19, 2012 110.72 114.51 110.12 111.92 192,380 +0.08(+0.07%)
Oct 18, 2012 116.86 116.86 111.39 111.84 177,727 -5.21(-4.45%)
Oct 17, 2012 117.83 118.39 116.70 117.05 178,219 -0.39(-0.33%)
Oct 16, 2012 114.40 118.48 114.25 117.44 126,909 +2.73(+2.38%)
Oct 15, 2012 115.82 117.07 113.59 114.71 159,681 -0.02(-0.02%)
Oct 12, 2012 110.90 115.02 110.90 114.73 97,486 +3.65(+3.29%)
Oct 11, 2012 109.24 112.59 109.24 111.08 151,282 +2.69(+2.48%)
Oct 10, 2012 108.19 110.75 107.48 108.39 181,343 -0.02(-0.02%)
Oct 09, 2012 111.56 111.56 107.40 108.41 246,315 -3.38(-3.02%)
Oct 08, 2012 110.78 113.43 110.66 111.79 188,847 +0.35(+0.31%)
Oct 05, 2012 114.17 115.73 109.88 111.44 317,398 -2.66(-2.33%)
Oct 04, 2012 101.61 115.22 99.14 114.10 790,774 +11.41(+11.11%)
Oct 03, 2012 88.66 103.43 88.66 102.69 1,016,710 +14.64(+16.63%)
Oct 02, 2012 88.94 89.61 86.77 88.05 88,493 -0.44(-0.50%)
Oct 01, 2012 86.74 88.59 86.55 88.49 189,310 +2.24(+2.60%)
Sep 28, 2012 85.74 86.40 84.02 86.25 131,183 +0.20(+0.23%)
Sep 27, 2012 84.66 87.19 83.83 86.05 145,179 +1.85(+2.20%)
Sep 26, 2012 84.97 85.63 83.72 84.20 140,467 -1.07(-1.25%)
Sep 25, 2012 86.81 87.19 84.50 85.27 176,671 -1.97(-2.26%)
Sep 24, 2012 89.15 89.16 86.48 87.24 101,540 -1.99(-2.23%)
Sep 21, 2012 90.68 91.40 89.14 89.23 98,213 -1.23(-1.36%)
Sep 20, 2012 89.56 90.61 89.45 90.46 78,949 +1.00(+1.12%)
Sep 19, 2012 90.01 90.10 89.46 89.46 37,238 +0.19(+0.21%)
Sep 18, 2012 90.79 90.99 89.08 89.27 66,692 -0.98(-1.09%)
Sep 17, 2012 89.15 91.06 89.15 90.25 86,587 +0.49(+0.55%)
Sep 14, 2012 91.62 91.62 88.99 89.76 129,730 -1.30(-1.43%)
Sep 13, 2012 89.78 91.40 88.50 91.06 175,586 +1.61(+1.80%)
Sep 12, 2012 88.02 90.83 87.81 89.45 119,888 +1.90(+2.17%)
Sep 11, 2012 87.75 87.95 87.21 87.55 83,592 +0.27(+0.31%)
Sep 10, 2012 86.36 88.00 86.02 87.28 108,608 +1.44(+1.68%)
Sep 07, 2012 87.40 87.42 85.59 85.84 61,636 -1.88(-2.14%)
Sep 06, 2012 87.98 88.00 87.00 87.72 135,515 +0.33(+0.38%)
Sep 05, 2012 86.17 87.83 86.08 87.39 126,106 +1.39(+1.62%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.