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 )

2.050 -0.010 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2021 10.27 11.13 10.21 10.85 181,261 +0.60(+5.85%)
Aug 30, 2021 10.44 10.73 9.670 10.25 223,557 -0.20(-1.91%)
Aug 27, 2021 9.840 10.69 9.550 10.45 604,189 +1.80(+20.81%)
Aug 26, 2021 8.580 9.010 8.565 8.650 77,428 +0.05(+0.58%)
Aug 25, 2021 8.790 8.790 8.517 8.600 38,327 -0.18(-2.05%)
Aug 24, 2021 8.500 8.850 8.402 8.780 84,829 +0.38(+4.52%)
Aug 23, 2021 8.260 8.470 8.081 8.400 58,354 +0.28(+3.45%)
Aug 20, 2021 8.530 8.640 8.070 8.120 89,513 -0.42(-4.92%)
Aug 19, 2021 8.630 8.890 8.400 8.540 46,979 -0.13(-1.50%)
Aug 18, 2021 8.570 8.800 8.367 8.670 47,826 +0.12(+1.40%)
Aug 17, 2021 8.740 8.920 8.350 8.550 88,692 -0.34(-3.82%)
Aug 16, 2021 9.120 9.249 8.760 8.890 72,895 -0.25(-2.74%)
Aug 13, 2021 9.300 9.650 9.000 9.140 133,830 +0.02(+0.22%)
Aug 12, 2021 9.050 9.100 8.699 9.120 43,354 +0.16(+1.79%)
Aug 11, 2021 8.590 8.990 8.560 8.960 39,208 +0.43(+5.04%)
Aug 10, 2021 9.020 9.150 8.510 8.530 79,774 -0.49(-5.43%)
Aug 09, 2021 9.040 9.110 8.841 9.020 43,355 -0.05(-0.55%)
Aug 06, 2021 8.960 9.100 8.735 9.070 46,166 +0.20(+2.25%)
Aug 05, 2021 8.450 8.910 8.330 8.870 74,461 +0.47(+5.60%)
Aug 04, 2021 8.860 8.970 8.250 8.400 297,810 -0.69(-7.59%)
Aug 03, 2021 9.450 9.590 8.700 9.090 150,944 -0.48(-5.02%)
Aug 02, 2021 9.500 10.38 9.410 9.570 326,248 +0.33(+3.57%)
Jul 30, 2021 8.900 9.350 8.510 9.240 150,364 +0.41(+4.64%)
Jul 29, 2021 8.010 8.910 8.010 8.830 133,672 +0.48(+5.75%)
Jul 28, 2021 8.340 8.600 8.252 8.350 68,974 +0.10(+1.21%)
Jul 27, 2021 8.460 8.550 8.230 8.250 60,861 -0.32(-3.73%)
Jul 26, 2021 8.000 8.610 7.980 8.570 100,822 +0.57(+7.13%)
Jul 23, 2021 8.080 8.160 7.900 8.000 133,284 -0.09(-1.11%)
Jul 22, 2021 8.190 8.250 7.910 8.090 63,369 -0.16(-1.94%)
Jul 21, 2021 8.330 8.420 8.008 8.250 50,044 +0.01(+0.12%)
Jul 20, 2021 7.570 8.320 7.570 8.240 95,870 +0.73(+9.72%)
Jul 19, 2021 7.770 7.770 7.000 7.510 177,294 -0.29(-3.72%)
Jul 16, 2021 8.000 8.153 7.720 7.800 98,432 -0.19(-2.38%)
Jul 15, 2021 7.840 8.050 7.730 7.990 126,528 +0.16(+2.04%)
Jul 14, 2021 8.250 8.250 7.695 7.830 171,647 -0.42(-5.09%)
Jul 13, 2021 9.050 9.290 8.197 8.250 127,670 -0.84(-9.24%)
Jul 12, 2021 9.580 9.710 9.030 9.090 105,698 -0.42(-4.42%)
Jul 09, 2021 8.640 9.540 8.640 9.510 153,821 +0.86(+9.94%)
Jul 08, 2021 8.460 8.850 8.200 8.650 116,879 +0.06(+0.70%)
Jul 07, 2021 8.230 8.660 8.090 8.590 168,653 +0.36(+4.37%)
Jul 06, 2021 8.580 8.710 8.200 8.230 163,861 -0.34(-3.97%)
Jul 02, 2021 8.540 8.640 8.110 8.570 190,565 +0.11(+1.30%)
Jul 01, 2021 8.800 9.047 8.310 8.460 273,373 -0.43(-4.84%)
Jun 30, 2021 9.310 9.790 8.800 8.890 274,160 -0.42(-4.51%)
Jun 29, 2021 10.40 10.61 9.300 9.310 485,770 -1.21(-11.50%)
Jun 28, 2021 9.760 10.65 9.270 10.52 755,562 +1.51(+16.76%)
Jun 25, 2021 7.910 9.542 7.850 9.010 1,215,199 +1.24(+15.96%)
Jun 24, 2021 6.960 7.880 6.380 7.770 566,666 +1.28(+19.72%)
Jun 23, 2021 6.905 6.905 6.420 6.490 121,356 -0.11(-1.67%)
Jun 22, 2021 7.000 7.000 6.360 6.600 198,361 -0.38(-5.44%)
Jun 21, 2021 7.140 7.160 6.830 6.980 120,582 -0.05(-0.71%)
Jun 18, 2021 7.130 7.220 6.940 7.030 104,873 -0.10(-1.40%)
Jun 17, 2021 7.290 7.400 6.970 7.130 68,497 -0.11(-1.52%)
Jun 16, 2021 7.140 7.280 6.920 7.240 148,553 +0.09(+1.26%)
Jun 15, 2021 7.500 7.630 7.050 7.150 103,167 -0.28(-3.77%)
Jun 14, 2021 7.100 7.960 7.100 7.430 288,941 +0.29(+4.06%)
Jun 11, 2021 7.180 7.355 7.070 7.140 65,468 -0.11(-1.52%)
Jun 10, 2021 6.830 7.390 6.770 7.250 104,091 +0.56(+8.37%)
Jun 09, 2021 6.800 6.860 6.640 6.690 99,907 -0.13(-1.91%)
Jun 08, 2021 7.070 7.070 6.680 6.820 89,695 -0.03(-0.44%)
Jun 07, 2021 7.110 7.230 6.830 6.850 70,876 -0.20(-2.84%)
Jun 04, 2021 7.130 7.490 7.000 7.050 87,274 +0.05(+0.71%)
Jun 03, 2021 7.630 7.640 6.940 7.000 188,386 -0.54(-7.16%)
Jun 02, 2021 7.400 7.840 7.350 7.540 118,578 +0.18(+2.45%)
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.