Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Altisource Portfolio (NQ: ASPS )

1.200 -0.050 (-4.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 23, 2024 1.220 1.250 1.170 1.200 110,027 -0.05(-4.00%)
Aug 22, 2024 1.290 1.500 1.100 1.250 587,568 +0.06(+5.04%)
Aug 21, 2024 1.120 1.200 1.120 1.190 108,870 +0.09(+8.18%)
Aug 20, 2024 1.130 1.190 1.100 1.100 26,478 -0.04(-3.51%)
Aug 19, 2024 1.090 1.190 1.080 1.140 137,040 +0.06(+5.56%)
Aug 16, 2024 1.020 1.080 1.020 1.080 85,264 +0.06(+5.88%)
Aug 15, 2024 1.030 1.050 1.000 1.020 117,228 +0.02(+2.00%)
Aug 14, 2024 1.110 1.120 1.000 1.000 203,228 -0.10(-9.09%)
Aug 13, 2024 1.090 1.120 1.050 1.100 136,142 +0.01(+0.92%)
Aug 12, 2024 1.190 1.230 1.070 1.090 145,599 -0.04(-3.54%)
Aug 09, 2024 1.410 1.499 1.075 1.130 411,464 -0.30(-20.98%)
Aug 08, 2024 1.470 1.530 1.410 1.430 121,672 -0.10(-6.54%)
Aug 07, 2024 1.560 1.600 1.480 1.530 78,829 -0.04(-2.55%)
Aug 06, 2024 1.590 1.640 1.520 1.570 102,369 +0.02(+1.29%)
Aug 05, 2024 1.390 1.580 1.362 1.550 286,171 +0.15(+10.71%)
Aug 02, 2024 1.320 1.450 1.250 1.400 130,047 +0.05(+3.70%)
Aug 01, 2024 1.360 1.420 1.280 1.350 131,187 +0.02(+1.50%)
Jul 31, 2024 1.340 1.405 1.290 1.330 124,713 +0.02(+1.53%)
Jul 30, 2024 1.350 1.390 1.290 1.310 60,469 -0.04(-2.96%)
Jul 29, 2024 1.440 1.500 1.300 1.350 95,091 -0.08(-5.59%)
Jul 26, 2024 1.400 1.480 1.300 1.430 123,144 +0.05(+3.62%)
Jul 25, 2024 1.250 1.400 1.200 1.380 111,077 +0.10(+7.81%)
Jul 24, 2024 1.250 1.361 1.243 1.280 116,042 +0.05(+4.07%)
Jul 23, 2024 1.290 1.310 1.210 1.230 51,249 -0.07(-5.38%)
Jul 22, 2024 1.360 1.360 1.280 1.300 59,009 -0.05(-3.70%)
Jul 19, 2024 1.370 1.380 1.300 1.350 34,945 +0.00(+0.00%)
Jul 18, 2024 1.420 1.450 1.304 1.350 55,705 -0.05(-3.57%)
Jul 17, 2024 1.390 1.420 1.340 1.400 36,909 +0.01(+0.72%)
Jul 16, 2024 1.360 1.440 1.350 1.390 96,119 +0.02(+1.46%)
Jul 15, 2024 1.400 1.433 1.350 1.370 93,142 -0.05(-3.52%)
Jul 12, 2024 1.220 1.430 1.170 1.420 512,344 +0.26(+22.41%)
Jul 11, 2024 1.050 1.200 1.040 1.160 141,182 +0.12(+11.54%)
Jul 10, 2024 1.120 1.150 1.040 1.040 217,985 -0.08(-7.14%)
Jul 09, 2024 1.160 1.180 1.085 1.120 403,426 -0.05(-4.27%)
Jul 08, 2024 1.280 1.320 1.150 1.170 178,965 -0.12(-9.30%)
Jul 05, 2024 1.330 1.350 1.250 1.290 144,294 +0.02(+1.57%)
Jul 03, 2024 1.280 1.320 1.250 1.270 76,445 -0.01(-0.78%)
Jul 02, 2024 1.400 1.400 1.270 1.280 134,901 -0.12(-8.57%)
Jul 01, 2024 1.390 1.420 1.360 1.400 87,597 -0.01(-0.71%)
Jun 28, 2024 1.420 1.450 1.390 1.410 64,673 -0.01(-0.70%)
Jun 27, 2024 1.410 1.450 1.370 1.420 86,181 -0.01(-0.70%)
Jun 26, 2024 1.370 1.450 1.262 1.430 461,335 +0.09(+6.72%)
Jun 25, 2024 1.440 1.450 1.290 1.340 212,095 -0.08(-5.63%)
Jun 24, 2024 1.480 1.500 1.400 1.420 85,640 -0.08(-5.33%)
Jun 21, 2024 1.560 1.561 1.480 1.500 54,345 -0.03(-1.96%)
Jun 20, 2024 1.640 1.650 1.530 1.530 90,973 -0.10(-6.13%)
Jun 18, 2024 1.740 1.830 1.610 1.630 120,257 -0.14(-7.91%)
Jun 17, 2024 1.695 1.810 1.695 1.770 27,123 +0.06(+3.51%)
Jun 14, 2024 1.780 1.800 1.700 1.710 37,122 -0.06(-3.39%)
Jun 13, 2024 1.800 1.800 1.740 1.770 9,620 +0.03(+1.72%)
Jun 12, 2024 1.780 1.840 1.740 1.740 35,657 -0.05(-2.79%)
Jun 11, 2024 1.900 1.900 1.760 1.790 55,179 -0.08(-4.28%)
Jun 10, 2024 1.930 1.950 1.870 1.870 31,054 -0.07(-3.61%)
Jun 07, 2024 1.930 2.000 1.920 1.940 13,948 +0.01(+0.52%)
Jun 06, 2024 1.950 2.030 1.910 1.930 126,474 -0.00(-0.01%)
Jun 05, 2024 1.885 1.950 1.844 1.930 41,561 +0.09(+4.90%)
Jun 04, 2024 1.950 2.000 1.800 1.840 119,643 -0.10(-5.15%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.