Sign In
|
Register
|
About Los Altos
|
Contact Us
Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast
|
Traffic
Los Altos News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Los Altos Gas Prices
Ski And Snow Reports
Financial Markets
Bagels
Bakery
Barbecue
Coffee Houses
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Steaks, Chops
Sushi
Vietnamese
Wine
Museums
Family Fun
Arts & Culture
Parks
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Art & Culture
Galleries & Dealers
Museums
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Amusement & Water Parks
Bowling, Billiards & Video Games
General Attractions
Golfing
Horseback Riding
Movie Theatres
Theatre
Automotive
Auto Rental
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Tires
Towing
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Health Clubs & Gyms
Manicures
Nutrition
Skin Treatment
Yoga
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business & Labor Organizations
Computer & Audio Visual Services
Consultants
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Graphic Design & Art
Human Resource Services
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Photography
Printing & Publishing
Public Relations & Publicity
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Contractors
Architects
Building Contractors & Consultants
Drywall, Plastering & Insulation
Electric
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Golf
Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Social Services
Specialists - Health Care Professionals
Home & Garden
Appliances
Bed & Bath
Building Materials & Hardware
Cleaning Supplies & Services
Contractors
Domestic Services
Doors, Windows & Drapery
Floor Coverings
Furniture
Handyman
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Pest Control
Plumbing
Pools, Spas & Saunas
Safety & Security
Sewage & Septic Systems
Sprinklers
Insurance
Agents & Brokers
Health
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Textiles & Apparel
Media
Radio Stations
Television Stations
Meeting & Event Planning
Event Facilities
Exhibit Designers
Meeting Planners
Party Rentals & Entertainment
Miscellaneous
Nightlife
Live Music
Personal Service
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Pets
Pet Grooming
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Developers
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Storage
Restaurants
Bagels
Bakery
Barbecue
Coffee Houses
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Steaks, Chops
Sushi
Vietnamese
Wine
Shopping
Accessories
Antiques
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Equestrian
Golf Equipment & Supplies
Instruction
Martial Arts
Recreation Facilities
Skateboarding
Technology
Communications
Computer Services & Consultants
Internet Advertising & Services
Semiconductor
Software
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Your Business Here
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Los Altos
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Advanced Health Intelligence Ltd ADR
(NQ:
AHI
)
1.500
UNCHANGED
Last Price
Updated: 3:52 PM EST, Jan 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2024
1.500
0
-0.04(-2.55%)
Jan 30, 2024
1.620
1.620
1.530
1.539
9,243
-0.01(-0.70%)
Jan 29, 2024
1.540
1.688
1.540
1.550
22,091
-0.04(-2.37%)
Jan 26, 2024
1.600
1.635
1.588
1.588
5,964
+0.02(+1.12%)
Jan 25, 2024
1.580
1.595
1.556
1.570
3,789
-0.04(-2.48%)
Jan 24, 2024
1.410
1.653
1.410
1.610
39,509
+0.14(+9.52%)
Jan 23, 2024
1.510
1.510
1.420
1.470
24,761
-0.13(-8.13%)
Jan 22, 2024
1.580
1.600
1.505
1.600
16,830
-0.01(-0.63%)
Jan 19, 2024
1.710
1.710
1.571
1.610
27,101
-0.18(-9.81%)
Jan 18, 2024
1.780
1.830
1.750
1.785
9,733
+0.01(+0.30%)
Jan 17, 2024
1.820
1.860
1.758
1.780
15,148
-0.11(-5.82%)
Jan 16, 2024
1.880
1.920
1.850
1.890
3,981
-0.06(-3.08%)
Jan 12, 2024
1.940
2.020
1.908
1.950
12,149
-0.05(-2.26%)
Jan 11, 2024
1.960
2.020
1.950
1.995
5,789
-0.02(-1.24%)
Jan 10, 2024
2.000
2.020
1.970
2.020
13,117
+0.00(+0.00%)
Jan 09, 2024
2.080
2.080
1.970
2.020
10,094
-0.03(-1.46%)
Jan 08, 2024
2.080
2.080
2.000
2.050
20,871
+0.00(+0.00%)
Jan 05, 2024
2.190
2.190
1.970
2.050
15,698
-0.06(-2.62%)
Jan 04, 2024
2.040
2.130
2.002
2.105
16,219
+0.07(+3.44%)
Jan 03, 2024
2.130
2.130
2.020
2.035
22,855
-0.09(-4.06%)
Jan 02, 2024
2.160
2.290
2.060
2.121
22,076
-0.07(-3.14%)
Dec 29, 2023
2.150
2.225
2.070
2.190
48,749
-0.02(-1.13%)
Dec 28, 2023
2.300
2.390
2.110
2.215
154,247
+0.13(+6.49%)
Dec 27, 2023
2.060
2.120
2.060
2.080
11,382
+0.03(+1.46%)
Dec 26, 2023
2.080
2.210
2.013
2.050
55,381
-0.06(-2.76%)
Dec 22, 2023
1.800
2.559
1.700
2.108
132,270
+0.34(+19.10%)
Dec 21, 2023
1.760
1.825
1.660
1.770
40,948
-0.04(-2.21%)
Dec 20, 2023
1.870
1.870
1.770
1.810
20,360
-0.03(-1.63%)
Dec 19, 2023
1.930
1.930
1.780
1.840
24,994
-0.06(-3.32%)
Dec 18, 2023
1.880
1.982
1.860
1.903
10,682
-0.03(-1.39%)
Dec 15, 2023
1.900
1.980
1.900
1.930
6,983
+0.01(+0.52%)
Dec 14, 2023
1.900
1.930
1.870
1.920
11,883
+0.05(+2.67%)
Dec 13, 2023
1.870
1.950
1.870
1.870
17,093
-0.03(-1.58%)
Dec 12, 2023
1.870
1.919
1.870
1.900
4,358
-0.04(-2.06%)
Dec 11, 2023
1.870
1.940
1.870
1.940
16,247
+0.02(+1.04%)
Dec 08, 2023
2.020
2.020
1.895
1.920
17,946
-0.04(-2.04%)
Dec 07, 2023
2.010
2.040
1.895
1.960
42,485
-0.01(-0.25%)
Dec 06, 2023
2.050
2.050
1.900
1.965
13,863
-0.08(-3.95%)
Dec 05, 2023
2.000
2.060
1.977
2.046
13,158
-0.01(-0.69%)
Dec 04, 2023
2.020
2.118
2.020
2.060
17,778
+0.00(+0.00%)
Dec 01, 2023
2.070
2.140
2.041
2.060
11,925
-0.02(-0.96%)
Nov 30, 2023
2.190
2.190
2.050
2.080
35,321
-0.09(-4.15%)
Nov 29, 2023
2.030
2.340
2.020
2.170
84,341
+0.15(+7.43%)
Nov 28, 2023
2.050
2.278
1.970
2.020
51,650
+0.01(+0.50%)
Nov 27, 2023
1.940
2.070
1.900
2.010
28,338
+0.02(+1.01%)
Nov 24, 2023
1.935
1.999
1.860
1.990
26,113
-0.01(-0.50%)
Nov 22, 2023
1.850
2.030
1.820
2.000
51,014
+0.15(+8.11%)
Nov 21, 2023
1.750
1.875
1.750
1.850
19,916
+0.09(+5.11%)
Nov 20, 2023
1.790
1.800
1.750
1.760
25,946
+0.01(+0.57%)
Nov 17, 2023
1.780
1.780
1.700
1.750
8,103
-0.03(-1.69%)
Nov 16, 2023
1.810
1.840
1.720
1.780
28,088
-0.08(-4.30%)
Nov 15, 2023
1.830
1.890
1.820
1.860
19,744
-0.01(-0.53%)
Nov 14, 2023
1.840
1.887
1.810
1.870
18,964
+0.02(+1.08%)
Nov 13, 2023
1.890
1.910
1.800
1.850
17,631
-0.01(-0.54%)
Nov 10, 2023
1.880
1.929
1.750
1.860
31,442
-0.07(-3.63%)
Nov 09, 2023
1.820
1.930
1.795
1.930
22,639
+0.05(+2.66%)
Nov 08, 2023
1.830
1.930
1.830
1.880
20,129
+0.02(+1.08%)
Nov 07, 2023
1.980
1.980
1.810
1.860
17,095
+0.08(+4.49%)
Nov 06, 2023
1.840
1.930
1.770
1.780
27,251
-0.02(-1.39%)
Nov 03, 2023
1.710
1.860
1.710
1.805
17,729
+0.04(+2.56%)
Nov 02, 2023
1.730
1.770
1.670
1.760
63,484
+0.00(+0.00%)
Nov 01, 2023
1.750
1.780
1.750
1.760
16,478
+0.01(+0.57%)
Oct 31, 2023
1.860
1.893
1.710
1.750
44,665
-0.16(-8.38%)
Oct 30, 2023
1.990
1.999
1.880
1.910
60,271
-0.05(-2.55%)
Oct 27, 2023
2.000
2.000
1.910
1.960
21,308
-0.02(-1.01%)
Oct 26, 2023
2.090
2.090
1.980
1.980
11,509
-0.08(-3.88%)
Oct 25, 2023
1.980
2.080
1.980
2.060
20,368
-0.03(-1.44%)
Oct 24, 2023
1.990
2.110
1.958
2.090
35,199
+0.03(+1.46%)
Oct 23, 2023
2.050
2.140
1.990
2.060
15,440
-0.04(-1.90%)
Oct 20, 2023
2.010
2.200
2.010
2.100
15,675
+0.07(+3.45%)
Oct 19, 2023
2.130
2.180
2.010
2.030
41,022
-0.14(-6.45%)
Oct 18, 2023
2.270
2.310
2.070
2.170
41,341
-0.15(-6.47%)
Oct 17, 2023
2.300
2.330
2.260
2.320
18,339
+0.02(+0.87%)
Oct 16, 2023
2.410
2.410
2.300
2.300
34,774
-0.17(-6.88%)
Oct 13, 2023
2.400
2.470
2.400
2.470
17,407
+0.01(+0.41%)
Oct 12, 2023
2.440
2.490
2.390
2.460
18,770
-0.03(-1.20%)
Oct 11, 2023
2.460
2.510
2.421
2.490
22,519
+0.04(+1.63%)
Oct 10, 2023
2.430
2.490
2.420
2.450
11,618
-0.03(-1.21%)
Oct 09, 2023
2.500
2.540
2.440
2.480
22,589
-0.06(-2.36%)
Oct 06, 2023
2.410
2.560
2.410
2.540
17,286
+0.07(+2.83%)
Oct 05, 2023
2.520
2.520
2.413
2.470
15,717
-0.06(-2.37%)
Oct 04, 2023
2.420
2.530
2.410
2.530
57,302
-0.08(-3.07%)
Oct 03, 2023
2.490
2.610
2.490
2.610
23,176
+0.07(+2.76%)
Oct 02, 2023
2.440
2.590
2.440
2.540
78,971
+0.04(+1.60%)
Sep 29, 2023
2.510
2.560
2.460
2.500
110,527
-0.15(-5.66%)
Sep 28, 2023
2.620
2.710
2.600
2.650
99,671
-0.23(-7.99%)
Sep 27, 2023
3.000
3.030
2.570
2.880
1,038,477
+0.01(+0.35%)
Sep 26, 2023
2.890
2.970
2.721
2.870
42,178
-0.03(-1.03%)
Sep 25, 2023
2.930
2.930
2.900
2.900
26,221
-0.08(-2.68%)
Sep 22, 2023
2.970
3.020
2.930
2.980
27,682
-0.03(-1.00%)
Sep 21, 2023
3.010
3.055
2.940
3.010
34,275
-0.08(-2.59%)
Sep 20, 2023
3.150
3.250
3.060
3.090
78,329
-0.01(-0.32%)
Sep 19, 2023
3.000
3.110
2.930
3.100
76,311
+0.05(+1.64%)
Sep 18, 2023
3.040
3.090
2.970
3.050
88,260
-0.04(-1.29%)
Sep 15, 2023
3.150
3.180
3.000
3.090
152,616
-0.11(-3.44%)
Sep 14, 2023
3.300
3.360
3.160
3.200
74,002
-0.13(-3.90%)
Sep 13, 2023
3.300
3.340
3.280
3.330
49,519
-0.04(-1.19%)
Sep 12, 2023
3.310
3.390
3.310
3.370
34,211
+0.02(+0.60%)
Sep 11, 2023
3.360
3.460
3.280
3.350
97,646
-0.07(-2.05%)
Sep 08, 2023
3.460
3.550
3.370
3.420
188,359
-0.14(-3.93%)
Sep 07, 2023
3.640
3.650
3.525
3.560
67,656
-0.08(-2.20%)
Sep 06, 2023
3.740
3.750
3.550
3.640
144,222
-0.01(-0.27%)
Sep 05, 2023
3.740
3.750
3.620
3.650
70,639
-0.05(-1.35%)
Sep 01, 2023
3.700
3.780
3.660
3.700
85,912
-0.06(-1.60%)
Aug 31, 2023
3.740
3.880
3.650
3.760
116,286
+0.03(+0.80%)
Aug 30, 2023
3.650
3.730
3.630
3.730
92,135
+0.03(+0.81%)
Aug 29, 2023
3.680
3.830
3.674
3.700
114,309
-0.05(-1.33%)
Aug 28, 2023
3.850
3.870
3.670
3.750
115,897
-0.04(-1.06%)
Aug 25, 2023
3.800
3.890
3.710
3.790
167,460
+0.04(+1.07%)
Aug 24, 2023
3.750
3.810
3.610
3.750
146,664
-0.02(-0.53%)
Aug 23, 2023
3.850
3.970
3.690
3.770
357,335
-0.16(-4.07%)
Aug 22, 2023
4.080
4.149
3.880
3.930
419,746
-0.22(-5.30%)
Aug 21, 2023
4.100
4.200
4.010
4.150
395,017
-0.05(-1.19%)
Aug 18, 2023
4.220
4.340
3.980
4.200
772,673
-0.37(-8.10%)
Aug 17, 2023
5.030
5.560
4.340
4.570
39,619,248
+0.73(+19.01%)
Aug 16, 2023
3.850
3.986
3.760
3.840
456,007
-0.29(-7.02%)
Aug 15, 2023
4.030
4.160
3.970
4.130
153,902
-0.13(-3.05%)
Aug 14, 2023
4.170
4.310
3.920
4.260
953,691
+0.03(+0.71%)
Aug 11, 2023
3.970
4.300
3.884
4.230
274,423
+0.18(+4.44%)
Aug 10, 2023
4.120
4.260
3.990
4.050
203,761
-0.29(-6.68%)
Aug 09, 2023
4.140
4.380
3.840
4.340
254,682
+0.20(+4.83%)
Aug 08, 2023
3.570
4.430
3.390
4.140
738,904
+0.39(+10.40%)
Aug 07, 2023
3.900
4.040
3.690
3.750
802,202
-0.52(-12.18%)
Aug 04, 2023
5.100
5.220
4.060
4.270
7,338,207
+0.13(+3.14%)
Aug 02, 2023
4.140
40,980
+1.05(+33.98%)
Aug 01, 2023
3.150
3.260
3.040
3.090
140,790
-0.17(-5.21%)
Jul 31, 2023
3.360
3.400
3.150
3.260
154,792
-0.05(-1.51%)
Jul 28, 2023
3.630
3.630
3.140
3.310
289,223
-0.25(-7.02%)
Jul 27, 2023
3.650
3.700
3.450
3.560
137,076
-0.15(-4.04%)
Jul 26, 2023
3.710
3.910
3.600
3.710
94,470
-0.08(-2.11%)
Jul 25, 2023
3.860
3.950
3.680
3.790
152,921
-0.19(-4.77%)
Jul 24, 2023
3.800
4.100
3.721
3.980
206,377
+0.08(+2.05%)
Jul 21, 2023
3.850
4.185
3.640
3.900
480,255
-0.26(-6.25%)
Jul 20, 2023
3.470
4.930
3.440
4.160
8,506,247
+0.77(+22.71%)
Jul 19, 2023
3.760
3.760
3.320
3.390
223,665
-0.31(-8.38%)
Jul 18, 2023
3.870
4.010
3.640
3.700
174,153
-0.22(-5.61%)
Jul 17, 2023
4.040
4.100
3.810
3.920
188,555
-0.37(-8.62%)
Jul 14, 2023
4.170
4.360
4.100
4.290
204,620
+0.09(+2.14%)
Jul 13, 2023
4.160
4.340
4.070
4.200
140,498
-0.04(-0.94%)
Jul 12, 2023
4.420
4.480
4.070
4.240
379,399
-0.25(-5.57%)
Jul 11, 2023
4.660
4.850
4.415
4.490
308,106
-0.04(-0.88%)
Jul 10, 2023
4.540
4.690
4.350
4.530
259,876
-0.17(-3.62%)
Jul 07, 2023
4.820
4.820
4.400
4.700
548,248
-0.24(-4.86%)
Jul 06, 2023
5.130
5.224
4.510
4.940
531,669
-0.30(-5.73%)
Jul 05, 2023
5.250
5.430
5.020
5.240
988,449
-0.46(-8.07%)
Jul 03, 2023
4.100
6.680
4.100
5.700
13,794,869
+1.87(+48.83%)
Jun 30, 2023
4.870
4.960
3.641
3.830
1,001,784
-1.13(-22.78%)
Jun 28, 2023
4.960
147,080
-0.16(-3.13%)
Jun 27, 2023
4.320
6.280
4.320
5.120
2,146,452
+0.60(+13.27%)
Jun 26, 2023
5.120
5.120
4.480
4.520
374,808
-0.80(-15.04%)
Jun 23, 2023
4.520
5.520
4.450
5.320
1,205,968
+0.32(+6.40%)
Jun 22, 2023
4.800
5.560
4.400
5.000
1,765,176
-0.96(-16.11%)
Jun 21, 2023
6.720
10.40
5.600
5.960
23,331,690
+3.00(+101.35%)
Jun 20, 2023
3.120
3.232
2.772
2.960
274,531
-0.00(-0.01%)
Jun 16, 2023
3.440
3.596
2.915
2.960
472,252
-0.36(-10.84%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.