Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

(OP: ADHI )

0.1120 UNCHANGED
Last Price Updated: 2:10 PM EDT, May 15, 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 (%)
May 15, 2024 0.1120 0 +0.01(+9.80%)
May 09, 2024 0.1020 0 -0.03(-24.33%)
May 01, 2024 0.1348 0 +0.01(+12.33%)
Apr 29, 2024 0.1200 0 +0.01(+9.09%)
Apr 22, 2024 0.1100 0 +0.00(+0.00%)
Apr 16, 2024 0.1100 0 +0.00(+0.00%)
Apr 12, 2024 0.1100 0 +0.01(+4.76%)
Apr 04, 2024 0.1050 0 +0.00(+0.96%)
Mar 28, 2024 0.1040 0 -0.01(-5.45%)
Mar 26, 2024 0.1100 0 -0.00(-0.45%)
Mar 14, 2024 0.1105 0 -0.01(-10.16%)
Mar 13, 2024 0.0949 0.1230 0.0949 0.1230 7,000 +0.04(+41.38%)
Mar 12, 2024 0.0870 0.0870 0.0870 0.0870 150 +0.00(+1.87%)
Mar 01, 2024 0.0854 0 +0.01(+13.87%)
Feb 28, 2024 0.0750 0 -0.00(-1.06%)
Feb 27, 2024 0.0725 0.0758 0.0725 0.0758 6,300 -0.02(-24.20%)
Feb 26, 2024 0.1000 0.1000 0.1000 0.1000 100 +0.00(+0.00%)
Feb 20, 2024 0.1000 0 +0.00(+0.00%)
Feb 16, 2024 0.1000 0.1000 0.1000 0.1000 2,500 +0.00(+0.00%)
Feb 13, 2024 0.1000 0 +0.01(+16.28%)
Feb 08, 2024 0.0860 0 -0.02(-21.10%)
Jan 19, 2024 0.1090 0 -0.00(-4.22%)
Jan 11, 2024 0.1138 50 -0.00(-0.78%)
Jan 04, 2024 0.1147 0 +0.01(+5.23%)
Jan 02, 2024 0.1090 0 +0.00(+0.00%)
Dec 29, 2023 0.1279 0.1279 0.1090 0.1090 5,560 -0.00(-0.46%)
Dec 22, 2023 0.1095 23 +0.01(+8.42%)
Dec 19, 2023 0.1010 0 -0.01(-12.17%)
Dec 07, 2023 0.1150 0 -0.01(-6.58%)
Dec 06, 2023 0.1231 0.1231 0.1231 0.1231 2,500 -0.02(-16.54%)
Nov 13, 2023 0.1475 0 +0.04(+34.09%)
Nov 10, 2023 0.1040 0.1100 0.1040 0.1100 1,000 -0.00(-0.09%)
Nov 08, 2023 0.1101 0 -0.04(-26.60%)
Nov 07, 2023 0.1500 0.1500 0.1335 0.1500 13,430 +0.01(+4.60%)
Nov 06, 2023 0.1434 0.1434 0.1434 0.1434 300 -0.02(-9.81%)
Nov 02, 2023 0.1590 0 +0.08(+93.90%)
Nov 01, 2023 0.0810 0.1900 0.0810 0.0820 44,153 -0.02(-18.00%)
Oct 31, 2023 0.1151 0.1151 0.0800 0.1000 60,524 -0.15(-59.40%)
Oct 19, 2023 0.2463 0 +0.12(+93.94%)
Oct 18, 2023 0.2980 0.3357 0.1270 0.1270 138,949 -0.16(-55.25%)
Oct 17, 2023 0.1316 0.2838 0.1316 0.2838 865 +0.15(+116.64%)
Oct 13, 2023 0.1310 3 +0.00(+0.38%)
Oct 12, 2023 0.1305 0.1305 0.1305 0.1305 523 -0.07(-34.09%)
Oct 09, 2023 0.1980 0 +0.00(+0.00%)
Oct 06, 2023 0.2000 0.2000 0.1980 0.1980 10,250 +0.07(+51.15%)
Oct 04, 2023 0.1310 0 +0.00(+0.77%)
Sep 29, 2023 0.1300 0 -0.21(-61.78%)
Sep 25, 2023 0.3401 0 -0.14(-29.15%)
Sep 19, 2023 0.4800 0 -0.02(-3.61%)
Sep 18, 2023 0.4890 0.4980 0.4800 0.4980 797 +0.00(+0.00%)
Sep 15, 2023 0.4480 0.4980 0.4480 0.4980 1,500 +0.12(+31.19%)
Sep 14, 2023 0.3601 0.3796 0.3601 0.3796 625 +0.00(+0.00%)
Sep 12, 2023 0.3796 0 -0.12(-23.78%)
Sep 11, 2023 0.5110 0.5110 0.2121 0.4980 12,250 -0.04(-7.79%)
Sep 07, 2023 0.5401 0 +0.00(+0.00%)
Sep 01, 2023 0.5401 0 +0.18(+47.97%)
Aug 31, 2023 0.3500 0.3650 0.3500 0.3650 930 -0.49(-57.06%)
Aug 25, 2023 0.8501 0 +0.12(+16.45%)
Aug 24, 2023 0.5000 0.7300 0.5000 0.7300 1,536 +0.35(+92.11%)
Aug 22, 2023 0.3800 0 +0.01(+3.23%)
Aug 21, 2023 0.3681 0.3681 0.3681 0.3681 983 -0.00(-0.03%)
Aug 18, 2023 0.3682 0.3682 0.3682 0.3682 364 -0.19(-34.25%)
Aug 16, 2023 0.5600 15 -0.19(-25.33%)
Aug 11, 2023 0.7500 0 +0.19(+33.90%)
Aug 09, 2023 0.5601 0 -0.24(-29.99%)
Aug 08, 2023 0.8000 0.8000 0.8000 0.8000 3,500 +0.00(+0.00%)
Aug 07, 2023 0.7000 0.8000 0.7000 0.8000 1,000 +0.10(+14.29%)
Aug 04, 2023 0.7000 0.7000 0.7000 0.7000 1,742 +0.11(+18.64%)
Aug 03, 2023 0.3702 0.6000 0.3702 0.5900 8,700 +0.00(+0.00%)
Aug 01, 2023 0.5900 0 +0.16(+38.66%)
Jul 28, 2023 0.4255 0 +0.08(+21.54%)
Jul 27, 2023 0.3501 0.3995 0.3501 0.3501 19,730 -0.30(-46.14%)
Jul 26, 2023 0.6500 0.6500 0.6500 0.6500 300 +0.00(+0.00%)
Jul 25, 2023 0.6500 0.6500 0.6500 0.6500 200 +0.00(+0.00%)
Jul 24, 2023 0.3601 0.6500 0.3601 0.6500 1,901 -0.15(-18.24%)
Jul 21, 2023 0.7875 0.7950 0.7875 0.7950 299 +0.45(+127.14%)
Jul 19, 2023 0.3500 0 -0.00(-0.03%)
Jul 18, 2023 0.6000 0.6000 0.3501 0.3501 1,000 -0.53(-60.22%)
Jul 13, 2023 0.8800 0 +0.28(+46.67%)
Jul 12, 2023 0.6000 0.6040 0.6000 0.6000 4,334 -0.01(-2.28%)
Jul 11, 2023 0.6040 0.6140 0.6040 0.6140 2,425 -0.13(-17.25%)
Jun 28, 2023 0.7420 0 +0.12(+18.91%)
Jun 23, 2023 0.6240 0 -0.18(-22.51%)
Jun 21, 2023 0.8053 0 +0.20(+33.37%)
Jun 16, 2023 0.6038 50 -0.30(-32.91%)
Jun 14, 2023 0.9000 0 -0.03(-3.23%)
Jun 13, 2023 0.8900 0.9500 0.8900 0.9300 2,000 -0.05(-5.10%)
Jun 02, 2023 0.9800 0 -0.02(-2.00%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.