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

Apollo Medical Holdings Inc (NQ: AMEH )

40.82 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 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 31, 2018 15.25 15.25 15.25 0 -0.18(-1.17%)
Aug 30, 2018 16.00 16.10 15.06 15.43 181,886 -0.57(-3.59%)
Aug 29, 2018 16.65 16.65 15.99 16.00 87,268 -0.51(-3.06%)
Aug 28, 2018 17.94 17.94 16.11 16.51 94,374 -1.43(-7.97%)
Aug 27, 2018 17.13 18.10 17.06 17.94 97,451 +0.46(+2.63%)
Aug 24, 2018 15.70 17.69 15.70 17.48 94,800 +1.60(+10.08%)
Aug 23, 2018 17.19 17.19 15.79 15.88 94,976 -1.31(-7.62%)
Aug 22, 2018 16.84 17.21 15.90 17.19 87,349 +0.09(+0.53%)
Aug 21, 2018 17.92 17.93 16.17 17.10 99,443 -0.43(-2.45%)
Aug 20, 2018 18.63 18.98 17.20 17.53 102,418 -0.82(-4.47%)
Aug 17, 2018 20.26 20.78 18.00 18.35 123,200 -1.90(-9.38%)
Aug 16, 2018 21.06 21.22 20.21 20.25 65,397 -0.39(-1.89%)
Aug 15, 2018 23.61 25.12 20.44 20.64 152,392 -3.52(-14.57%)
Aug 14, 2018 23.90 24.29 23.89 24.16 21,684 +0.24(+1.00%)
Aug 13, 2018 24.46 24.53 23.48 23.92 60,930 -0.23(-0.95%)
Aug 10, 2018 23.52 24.84 23.52 24.15 26,100 +0.50(+2.11%)
Aug 09, 2018 23.40 23.82 23.27 23.65 12,620 +0.40(+1.72%)
Aug 08, 2018 23.28 23.73 23.00 23.25 22,455 -0.09(-0.39%)
Aug 07, 2018 23.98 23.99 23.10 23.34 13,051 +0.08(+0.34%)
Aug 06, 2018 24.03 24.03 23.10 23.26 40,505 -0.61(-2.56%)
Aug 03, 2018 25.54 25.54 23.53 23.87 15,000 -1.34(-5.32%)
Aug 02, 2018 24.89 25.78 24.89 25.21 50,814 +0.31(+1.24%)
Aug 01, 2018 24.17 25.50 24.17 24.90 27,524 +0.72(+2.98%)
Jul 31, 2018 23.57 24.29 23.43 24.18 27,567 +0.61(+2.59%)
Jul 30, 2018 24.75 24.90 23.13 23.57 36,834 -1.21(-4.88%)
Jul 27, 2018 25.81 25.81 24.69 24.78 24,000 -1.01(-3.92%)
Jul 26, 2018 25.56 26.37 25.43 25.79 11,099 +0.30(+1.18%)
Jul 25, 2018 26.67 26.67 25.49 25.49 42,302 -0.91(-3.45%)
Jul 24, 2018 27.29 27.59 25.72 26.40 55,885 -0.90(-3.30%)
Jul 23, 2018 26.98 28.67 26.98 27.30 87,388 +0.08(+0.29%)
Jul 20, 2018 27.18 27.77 27.17 27.22 150,409 -0.02(-0.07%)
Jul 19, 2018 25.50 28.22 25.50 27.24 85,967 +1.74(+6.82%)
Jul 18, 2018 25.00 26.19 23.52 25.50 97,418 +0.58(+2.33%)
Jul 17, 2018 24.19 25.17 24.03 24.92 22,793 +0.88(+3.66%)
Jul 16, 2018 23.20 24.65 23.12 24.04 47,171 +0.74(+3.18%)
Jul 13, 2018 24.57 23.16 23.30 80,035 -1.17(-4.78%)
Jul 12, 2018 23.85 24.90 23.85 24.47 19,038 +1.17(+5.02%)
Jul 11, 2018 26.19 26.19 23.14 23.30 41,684 -2.44(-9.48%)
Jul 10, 2018 25.03 25.90 24.57 25.74 24,456 +0.68(+2.71%)
Jul 09, 2018 25.03 26.34 24.91 25.06 158,503 +0.11(+0.44%)
Jul 06, 2018 26.51 28.12 24.74 24.95 84,443 -1.55(-5.85%)
Jul 05, 2018 28.90 26.44 26.50 97,083 -0.22(-0.82%)
Jul 03, 2018 26.72 26.72 26.72 0 +1.34(+5.28%)
Jul 02, 2018 25.84 26.32 23.97 25.38 68,410 -0.48(-1.86%)
Jun 29, 2018 28.15 28.50 25.45 25.86 127,392 -2.90(-10.08%)
Jun 28, 2018 26.47 29.80 26.47 28.76 122,253 +0.81(+2.90%)
Jun 27, 2018 28.69 29.05 26.76 27.95 155,675 -0.60(-2.10%)
Jun 26, 2018 26.90 29.39 26.56 28.55 217,677 +2.06(+7.78%)
Jun 25, 2018 24.00 27.80 23.39 26.49 387,769 -3.51(-11.70%)
Jun 22, 2018 20.25 30.00 18.18 30.00 2,847,799 +10.08(+50.60%)
Jun 21, 2018 19.50 20.85 19.29 19.92 130,464 -0.12(-0.60%)
Jun 20, 2018 22.90 22.90 18.80 20.04 235,577 -4.30(-17.67%)
Jun 19, 2018 19.72 24.88 19.65 24.34 197,550 +4.21(+20.91%)
Jun 18, 2018 21.90 22.89 18.36 20.13 271,994 -5.73(-22.16%)
Jun 15, 2018 25.86 16.21 25.86 228,263 +9.65(+59.53%)
Jun 14, 2018 16.27 17.93 15.70 16.21 78,637 -0.15(-0.92%)
Jun 13, 2018 16.20 16.63 15.31 16.36 78,276 +0.28(+1.74%)
Jun 12, 2018 15.63 16.37 15.05 16.08 58,046 +0.34(+2.16%)
Jun 11, 2018 14.75 16.25 14.66 15.74 71,270 +1.09(+7.44%)
Jun 08, 2018 14.79 15.08 14.40 14.65 39,355 +0.38(+2.66%)
Jun 07, 2018 14.49 14.80 14.17 14.27 44,348 -0.27(-1.86%)
Jun 06, 2018 15.80 15.80 14.33 14.54 36,510 -1.21(-7.68%)
Jun 05, 2018 15.23 15.76 14.82 15.75 41,894 +0.51(+3.35%)
Jun 04, 2018 14.59 15.85 14.27 15.24 56,624 +0.28(+1.87%)
Jun 01, 2018 13.98 15.10 13.80 14.96 42,543 +1.14(+8.25%)
May 31, 2018 13.55 14.92 13.11 13.82 46,114 +0.54(+4.07%)
May 30, 2018 13.36 14.47 13.01 13.28 36,164 +0.07(+0.53%)
May 29, 2018 13.68 15.28 13.20 13.21 34,671 -0.39(-2.87%)
May 25, 2018 13.60 13.60 13.60 0 -0.64(-4.49%)
May 24, 2018 14.62 14.69 14.02 14.24 17,131 -0.37(-2.53%)
May 23, 2018 15.00 15.12 14.22 14.61 18,275 -0.41(-2.73%)
May 22, 2018 16.16 16.26 15.00 15.02 22,032 -1.04(-6.48%)
May 21, 2018 15.87 16.43 15.31 16.06 24,638 +0.26(+1.65%)
May 18, 2018 16.27 16.59 15.70 15.80 31,964 -0.39(-2.41%)
May 17, 2018 16.31 16.88 15.77 16.19 10,951 +0.11(+0.68%)
May 16, 2018 16.78 16.96 15.85 16.08 8,034 -0.82(-4.85%)
May 15, 2018 16.81 17.48 16.53 16.90 6,478 +0.13(+0.78%)
May 14, 2018 17.12 17.49 16.70 16.77 13,500 -0.48(-2.78%)
May 11, 2018 16.73 17.48 16.73 17.25 4,035 -0.24(-1.37%)
May 10, 2018 17.00 17.49 16.88 17.49 11,588 +0.49(+2.88%)
May 09, 2018 17.23 17.23 16.83 17.00 7,470 -0.29(-1.68%)
May 08, 2018 16.00 17.29 16.00 17.29 6,453 +0.31(+1.83%)
May 07, 2018 17.00 17.00 16.69 16.98 7,679 -0.02(-0.12%)
May 04, 2018 16.95 17.00 16.72 17.00 8,558 +0.28(+1.67%)
May 03, 2018 16.46 16.72 16.41 16.72 5,225 +0.44(+2.70%)
May 02, 2018 16.50 16.50 16.00 16.28 3,778 -0.23(-1.39%)
May 01, 2018 15.73 16.51 15.73 16.51 12,764 +0.01(+0.06%)
Apr 30, 2018 15.92 16.70 15.92 16.50 9,084 +0.60(+3.77%)
Apr 27, 2018 15.40 15.95 15.40 15.90 20,257 +0.41(+2.65%)
Apr 26, 2018 15.91 15.91 15.07 15.49 13,996 +0.54(+3.61%)
Apr 25, 2018 15.64 15.64 14.88 14.95 1,211 -0.76(-4.84%)
Apr 24, 2018 15.46 15.76 14.90 15.71 16,967 +0.31(+2.01%)
Apr 23, 2018 14.69 15.65 14.05 15.40 27,751 +0.66(+4.48%)
Apr 20, 2018 15.20 15.75 14.51 14.74 11,004 -0.40(-2.64%)
Apr 19, 2018 13.98 15.44 13.98 15.14 13,565 +1.16(+8.30%)
Apr 18, 2018 13.55 14.35 13.55 13.98 3,137 +0.48(+3.56%)
Apr 17, 2018 13.61 13.66 13.45 13.50 4,138 -0.02(-0.15%)
Apr 16, 2018 13.87 14.44 13.38 13.52 22,173 -0.28(-2.03%)
Apr 13, 2018 13.49 13.99 13.35 13.80 13,314 +0.40(+2.99%)
Apr 12, 2018 13.37 13.90 13.06 13.40 25,918 -0.43(-3.11%)
Apr 11, 2018 14.37 14.44 13.57 13.83 12,648 -0.66(-4.55%)
Apr 10, 2018 14.85 14.87 14.00 14.49 10,953 -0.31(-2.09%)
Apr 09, 2018 15.27 15.31 14.80 14.80 18,335 -0.15(-1.00%)
Apr 06, 2018 15.54 15.79 14.85 14.95 38,653 -0.80(-5.08%)
Apr 05, 2018 15.90 16.14 15.54 15.75 13,265 +0.04(+0.25%)
Apr 04, 2018 17.49 17.88 15.51 15.71 39,050 -1.97(-11.14%)
Apr 03, 2018 18.00 18.50 16.38 17.68 37,265 +0.02(+0.11%)
Apr 02, 2018 16.00 19.00 16.00 17.66 47,683 +1.71(+10.72%)
Mar 29, 2018 15.95 15.95 15.95 0 -0.01(-0.06%)
Mar 28, 2018 16.33 16.33 15.15 15.96 8,172 -0.19(-1.18%)
Mar 27, 2018 15.78 16.59 15.78 16.15 23,527 +0.55(+3.53%)
Mar 26, 2018 15.38 15.97 14.34 15.60 70,668 +0.60(+4.00%)
Mar 23, 2018 17.00 17.40 14.53 15.00 48,049 -1.63(-9.80%)
Mar 22, 2018 16.63 17.05 16.63 16.63 8,863 -0.17(-1.01%)
Mar 21, 2018 16.75 17.74 16.71 16.80 16,461 +0.12(+0.72%)
Mar 20, 2018 17.55 18.00 16.68 16.68 47,233 -0.92(-5.23%)
Mar 19, 2018 17.53 18.16 17.50 17.60 27,440 +0.06(+0.34%)
Mar 16, 2018 19.26 19.62 17.50 17.54 83,172 -1.59(-8.31%)
Mar 15, 2018 19.27 19.78 18.82 19.13 30,031 -0.09(-0.47%)
Mar 14, 2018 20.68 20.74 19.18 19.22 58,684 -1.24(-6.06%)
Mar 13, 2018 21.38 21.50 19.50 20.46 74,110 -0.99(-4.62%)
Mar 12, 2018 21.45 22.00 20.00 21.45 36,024 +0.04(+0.19%)
Mar 09, 2018 22.00 23.10 20.55 21.41 47,905 -0.59(-2.68%)
Mar 08, 2018 20.36 22.00 20.02 22.00 64,618 +1.39(+6.74%)
Mar 07, 2018 19.75 21.00 19.75 20.61 52,108 +0.43(+2.13%)
Mar 06, 2018 19.60 20.23 18.70 20.18 53,530 +0.92(+4.78%)
Mar 05, 2018 19.00 20.05 18.41 19.26 64,878 +0.71(+3.83%)
Mar 02, 2018 20.32 21.00 18.50 18.55 70,257 -1.82(-8.93%)
Mar 01, 2018 19.00 21.00 18.99 20.37 18,236 +0.49(+2.46%)
Feb 28, 2018 19.88 21.00 19.02 19.88 26,449 -0.11(-0.55%)
Feb 27, 2018 18.73 20.00 18.73 19.99 10,833 +1.49(+8.05%)
Feb 26, 2018 19.78 19.78 18.50 18.50 15,602 -1.25(-6.33%)
Feb 23, 2018 20.87 21.00 19.12 19.75 20,978 -1.11(-5.32%)
Feb 22, 2018 21.12 22.00 20.11 20.86 11,660 -0.06(-0.29%)
Feb 21, 2018 22.04 22.05 20.44 20.92 17,679 -1.08(-4.91%)
Feb 20, 2018 22.00 22.00 21.70 22.00 11,732 -0.50(-2.22%)
Feb 16, 2018 22.50 22.50 22.50 0 +0.90(+4.17%)
Feb 15, 2018 20.29 21.60 18.75 21.60 25,867 +1.40(+6.93%)
Feb 14, 2018 18.67 20.20 18.60 20.20 14,567 +1.80(+9.78%)
Feb 13, 2018 19.20 19.20 18.10 18.40 13,194 -0.98(-5.06%)
Feb 12, 2018 20.25 21.75 19.38 19.38 33,924 -0.82(-4.06%)
Feb 09, 2018 19.50 20.20 19.25 20.20 6,412 +1.00(+5.21%)
Feb 08, 2018 19.65 19.90 18.50 19.20 15,156 -0.49(-2.49%)
Feb 07, 2018 18.91 19.75 18.50 19.69 14,337 +0.74(+3.91%)
Feb 06, 2018 19.50 19.70 18.55 18.95 32,310 -0.18(-0.94%)
Feb 05, 2018 17.94 20.00 17.50 19.13 30,129 +1.13(+6.28%)
Feb 02, 2018 17.65 19.67 17.65 18.00 34,694 +0.26(+1.47%)
Feb 01, 2018 18.27 19.35 17.74 17.74 48,196 -0.51(-2.79%)
Jan 31, 2018 19.05 19.96 17.60 18.25 54,238 -1.36(-6.94%)
Jan 30, 2018 20.00 20.00 18.50 19.61 14,128 -0.52(-2.58%)
Jan 29, 2018 19.93 21.50 19.58 20.13 16,409 +0.63(+3.23%)
Jan 26, 2018 19.95 19.95 18.35 19.50 9,303 -0.45(-2.26%)
Jan 25, 2018 20.93 21.47 17.44 19.95 72,949 -1.35(-6.34%)
Jan 24, 2018 22.41 22.41 20.50 21.30 28,979 -0.61(-2.78%)
Jan 23, 2018 22.80 23.70 21.90 21.91 46,624 -0.90(-3.95%)
Jan 22, 2018 24.18 24.59 22.80 22.81 80,598 -0.94(-3.96%)
Jan 19, 2018 22.34 24.50 22.34 23.75 14,891 +1.41(+6.31%)
Jan 18, 2018 28.13 28.40 20.60 22.34 154,205 -5.16(-18.76%)
Jan 17, 2018 30.00 30.00 27.50 27.50 35,848 -1.50(-5.17%)
Jan 16, 2018 28.90 29.00 28.86 29.00 42,712 +0.10(+0.35%)
Jan 12, 2018 28.90 28.90 28.90 0 +0.75(+2.66%)
Jan 11, 2018 29.64 29.78 27.56 28.15 45,345 -0.84(-2.90%)
Jan 10, 2018 28.99 41,145 +2.09(+7.77%)
Jan 09, 2018 23.99 27.30 23.65 26.90 55,692 +2.91(+12.13%)
Jan 08, 2018 24.00 24.43 23.50 23.99 17,162 -0.51(-2.08%)
Jan 05, 2018 23.50 24.50 23.50 24.50 18,693 +0.49(+2.04%)
Jan 04, 2018 23.32 24.45 23.32 24.01 24,149 +0.01(+0.04%)
Jan 03, 2018 24.34 24.34 23.73 24.00 9,012 +0.00(+0.00%)
Jan 02, 2018 24.35 24.50 23.00 24.00 15,966 +0.00(+0.00%)
Dec 29, 2017 24.00 24.00 24.00 0 +0.00(+0.00%)
Dec 28, 2017 23.75 25.00 23.50 24.00 11,685 +0.28(+1.18%)
Dec 27, 2017 23.85 23.85 23.34 23.72 8,589 +0.22(+0.94%)
Dec 26, 2017 24.00 24.00 22.50 23.50 19,479 -0.50(-2.08%)
Dec 22, 2017 23.39 24.00 22.24 24.00 16,792 +2.15(+9.83%)
Dec 21, 2017 22.50 23.05 20.50 21.85 58,387 -0.51(-2.27%)
Dec 20, 2017 25.00 25.00 21.50 22.36 38,591 +1.21(+5.72%)
Dec 19, 2017 20.50 22.00 20.03 21.15 14,959 +0.17(+0.81%)
Dec 18, 2017 20.50 22.00 19.05 20.98 11,622 +2.82(+15.53%)
Dec 15, 2017 18.00 20.00 18.00 18.16 13,540 +0.16(+0.89%)
Dec 14, 2017 22.00 22.00 17.49 18.00 33,965 -4.00(-18.18%)
Dec 13, 2017 16.67 24.75 16.64 22.00 54,062 +5.33(+31.96%)
Dec 12, 2017 11.00 18.44 10.86 16.67 30,978 +5.83(+53.79%)
Dec 11, 2017 10.00 11.00 10.00 10.84 6,525 +0.84(+8.40%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.