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

Allied Healthcare (NQ: AHPI )

0.5501 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 2, 2023 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 (%)
Mar 29, 2019 1.810 1.900 1.810 1.820 4,600 +0.04(+2.25%)
Mar 28, 2019 1.750 1.780 1.750 1.780 2,244 +0.03(+1.61%)
Mar 27, 2019 1.750 1.760 1.750 1.752 2,025 +0.00(+0.10%)
Mar 26, 2019 1.750 1.770 1.736 1.750 9,142 -0.08(-4.55%)
Mar 25, 2019 1.750 1.950 1.737 1.833 36,256 +0.07(+4.18%)
Mar 22, 2019 1.730 1.820 1.721 1.760 7,000 +0.04(+2.33%)
Mar 21, 2019 1.760 1.760 1.720 1.720 8,124 -0.04(-2.27%)
Mar 20, 2019 1.790 1.790 1.760 1.760 4,987 -0.02(-1.12%)
Mar 19, 2019 1.830 1.830 1.780 1.780 9,975 -0.06(-3.26%)
Mar 18, 2019 1.770 1.840 1.770 1.840 3,154 +0.07(+3.95%)
Mar 15, 2019 1.840 1.840 1.770 1.770 11,300 -0.07(-3.80%)
Mar 14, 2019 1.829 1.840 1.829 1.840 13,425 +0.00(+0.01%)
Mar 13, 2019 1.840 1.840 1.840 1.840 1,109 -0.00(-0.01%)
Mar 12, 2019 1.840 1.840 1.820 1.840 6,051 -0.09(-4.66%)
Mar 11, 2019 1.860 1.930 1.770 1.930 16,750 +0.08(+4.32%)
Mar 08, 2019 1.860 1.900 1.820 1.850 27,800 +0.04(+2.21%)
Mar 07, 2019 1.810 2.000 1.790 1.810 42,179 +0.01(+0.56%)
Mar 06, 2019 1.790 1.810 1.780 1.800 10,060 +0.05(+2.70%)
Mar 05, 2019 1.760 1.769 1.751 1.753 3,683 -0.02(-0.98%)
Mar 04, 2019 1.860 1.860 1.760 1.770 2,471 -0.09(-4.84%)
Mar 01, 2019 1.820 1.860 1.790 1.860 3,700 +0.00(+0.00%)
Feb 28, 2019 1.860 1.860 1.814 1.860 3,082 +0.02(+1.09%)
Feb 27, 2019 1.840 1.840 1.840 1.840 393 +0.04(+2.22%)
Feb 26, 2019 1.910 1.910 1.740 1.800 13,083 -0.09(-4.96%)
Feb 25, 2019 1.910 1.910 1.850 1.894 1,524 -0.05(-2.37%)
Feb 22, 2019 1.940 1.940 1.940 1.940 100 +0.04(+2.11%)
Feb 21, 2019 1.950 1.950 1.850 1.900 10,624 +0.01(+0.53%)
Feb 20, 2019 1.930 1.950 1.890 1.890 8,004 -0.01(-0.31%)
Feb 19, 2019 1.930 1.930 1.890 1.896 3,186 +0.01(+0.31%)
Feb 15, 2019 1.890 1.890 1.890 1.890 100 +0.04(+2.16%)
Feb 14, 2019 1.890 1.890 1.850 1.850 1,086 +0.00(+0.00%)
Feb 13, 2019 1.760 1.850 1.758 1.850 4,204 +0.09(+5.11%)
Feb 12, 2019 1.760 1.780 1.760 1.760 2,818 +0.07(+4.14%)
Feb 11, 2019 1.900 1.900 1.690 1.690 25,235 -0.25(-12.89%)
Feb 08, 2019 1.980 1.980 1.940 1.940 200 +0.04(+2.10%)
Feb 07, 2019 1.810 1.900 1.810 1.900 929 -0.04(-2.06%)
Feb 06, 2019 1.940 1.940 1.940 61 +0.00(+0.00%)
Feb 05, 2019 1.940 1.940 1.940 1.940 921 +0.00(+0.00%)
Feb 04, 2019 1.920 1.940 1.920 1.940 891 +0.06(+3.19%)
Feb 01, 2019 1.850 1.990 1.850 1.880 1,800 -0.08(-4.28%)
Jan 31, 2019 2.000 2.000 1.964 1.964 1,241 +0.08(+4.19%)
Jan 30, 2019 1.970 2.000 1.850 1.885 3,137 -0.18(-8.93%)
Jan 29, 2019 2.100 2.100 2.070 2.070 717 -0.04(-1.90%)
Jan 28, 2019 1.960 2.110 1.950 2.110 1,348 +0.15(+7.65%)
Jan 25, 2019 1.960 1.960 1.960 1.960 300 +0.00(+0.00%)
Jan 24, 2019 1.960 1.960 1.960 1.960 254 -0.15(-7.11%)
Jan 23, 2019 1.930 2.110 1.930 2.110 493 +0.16(+8.21%)
Jan 22, 2019 1.930 2.080 1.930 1.950 5,276 +0.01(+0.52%)
Jan 18, 2019 1.870 1.970 1.870 1.940 4,700 +0.11(+6.01%)
Jan 17, 2019 2.070 2.170 1.720 1.830 34,412 -0.23(-11.19%)
Jan 16, 2019 1.960 2.130 1.960 2.061 20,121 +0.10(+5.13%)
Jan 15, 2019 1.940 1.960 1.940 1.960 986 +0.02(+1.03%)
Jan 14, 2019 1.940 1.940 1.940 1.940 956 +0.04(+2.11%)
Jan 11, 2019 1.900 1.900 1.900 1.900 2,600 +0.04(+2.15%)
Jan 10, 2019 1.860 1.860 1.860 1.860 169 +0.04(+2.20%)
Jan 09, 2019 1.820 1.820 1.820 1.820 303 -0.12(-6.19%)
Jan 08, 2019 1.940 1.940 1.940 1.940 445 +0.00(+0.00%)
Jan 07, 2019 1.770 1.950 1.770 1.940 5,220 +0.15(+8.38%)
Jan 04, 2019 1.890 1.890 1.700 1.790 2,500 +0.08(+4.68%)
Jan 03, 2019 1.810 1.960 1.710 1.710 3,276 -0.06(-3.39%)
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.