Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Alto Ingredients Inc (NQ: PEIX )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2014 6.960 7.180 6.810 7.040 354,072 +0.05(+0.72%)
Jan 30, 2014 7.110 7.300 6.990 6.990 611,298 +0.08(+1.16%)
Jan 29, 2014 6.630 6.960 6.160 6.910 740,460 +0.27(+4.07%)
Jan 28, 2014 6.500 6.800 6.500 6.640 585,842 +0.04(+0.61%)
Jan 27, 2014 7.160 7.250 6.230 6.600 1,300,988 -0.62(-8.59%)
Jan 24, 2014 8.110 8.140 6.600 7.220 2,281,050 -0.97(-11.84%)
Jan 23, 2014 8.050 8.370 7.810 8.190 944,038 +0.12(+1.49%)
Jan 22, 2014 7.890 8.338 7.740 8.070 1,156,020 +0.33(+4.26%)
Jan 21, 2014 7.400 7.890 7.340 7.740 979,655 +0.46(+6.32%)
Jan 17, 2014 7.510 7.280 7.280 7.280 1,120,600 -0.17(-2.28%)
Jan 16, 2014 7.040 7.630 6.910 7.450 2,094,610 +0.61(+8.92%)
Jan 15, 2014 6.380 6.880 6.180 6.840 1,088,961 +0.46(+7.21%)
Jan 14, 2014 5.850 6.380 5.820 6.380 591,472 +0.56(+9.62%)
Jan 13, 2014 6.090 6.430 5.750 5.820 1,288,852 -0.11(-1.85%)
Jan 10, 2014 5.840 6.160 5.650 5.930 1,013,261 +0.12(+2.07%)
Jan 09, 2014 5.470 5.890 5.330 5.810 1,130,840 +0.31(+5.64%)
Jan 08, 2014 5.600 5.630 5.320 5.500 742,555 -0.06(-1.08%)
Jan 07, 2014 5.130 5.560 5.110 5.560 756,249 +0.45(+8.81%)
Jan 06, 2014 5.060 5.270 5.000 5.110 286,807 +0.03(+0.59%)
Jan 03, 2014 5.230 5.340 5.045 5.080 302,612 -0.15(-2.87%)
Jan 02, 2014 5.100 5.260 4.830 5.230 642,441 +0.14(+2.75%)
Dec 31, 2013 5.070 5.090 5.090 5.090 580,600 -0.06(-1.17%)
Dec 30, 2013 5.450 5.517 5.050 5.150 669,181 -0.18(-3.38%)
Dec 27, 2013 4.790 5.460 4.420 5.330 1,566,395 +0.53(+11.04%)
Dec 26, 2013 4.700 4.940 4.690 4.800 643,500 +0.13(+2.78%)
Dec 24, 2013 4.360 4.800 4.329 4.670 549,002 +0.28(+6.38%)
Dec 23, 2013 4.000 4.660 3.950 4.390 868,183 +0.44(+11.14%)
Dec 20, 2013 3.840 3.970 3.790 3.950 279,322 +0.06(+1.54%)
Dec 19, 2013 3.850 4.000 3.790 3.890 238,610 +0.00(+0.00%)
Dec 18, 2013 3.940 4.090 3.840 3.890 144,314 -0.03(-0.77%)
Dec 17, 2013 3.930 4.050 3.870 3.920 219,812 +0.00(+0.00%)
Dec 16, 2013 3.960 4.200 3.900 3.920 348,936 -0.08(-2.00%)
Dec 13, 2013 3.850 4.249 3.810 4.000 674,310 +0.19(+4.99%)
Dec 12, 2013 3.830 3.900 3.770 3.810 210,830 +0.04(+1.06%)
Dec 11, 2013 4.170 4.240 3.735 3.770 1,054,858 -0.40(-9.59%)
Dec 10, 2013 4.280 4.459 4.150 4.170 298,823 -0.11(-2.57%)
Dec 09, 2013 4.550 4.580 4.170 4.280 572,647 -0.25(-5.52%)
Dec 06, 2013 4.520 4.690 4.320 4.530 0 +0.01(+0.22%)
Dec 05, 2013 4.190 4.660 4.150 4.520 0 +0.23(+5.36%)
Dec 04, 2013 3.830 4.420 3.800 4.290 0 +0.54(+14.25%)
Dec 03, 2013 3.840 3.840 3.650 3.755 0 -0.10(-2.47%)
Dec 02, 2013 3.800 3.900 3.650 3.850 0 +0.09(+2.39%)
Nov 29, 2013 3.750 3.830 3.710 3.760 0 +0.00(+0.00%)
Nov 27, 2013 3.300 3.800 3.295 3.760 0 +0.45(+13.60%)
Nov 26, 2013 3.450 3.450 3.250 3.310 0 -0.05(-1.49%)
Nov 25, 2013 3.420 3.550 3.260 3.360 0 +0.06(+1.82%)
Nov 22, 2013 3.100 3.350 3.040 3.300 0 +0.47(+16.61%)
Nov 21, 2013 2.760 2.850 2.660 2.830 0 +0.12(+4.43%)
Nov 20, 2013 2.560 2.750 2.560 2.710 0 +0.18(+7.11%)
Nov 19, 2013 2.570 2.700 2.520 2.530 0 -0.09(-3.44%)
Nov 18, 2013 2.780 2.910 2.570 2.620 0 -0.16(-5.76%)
Nov 15, 2013 2.420 3.000 2.340 2.780 0 +0.35(+14.40%)
Nov 14, 2013 2.700 2.760 2.330 2.430 0 -0.37(-13.21%)
Nov 12, 2013 3.280 3.280 2.800 2.800 1,035,232 -0.45(-13.85%)
Nov 11, 2013 3.300 3.340 3.230 3.250 0 -0.08(-2.40%)
Nov 08, 2013 3.490 3.560 3.310 3.330 0 -0.26(-7.24%)
Nov 07, 2013 3.420 3.600 3.160 3.590 0 -0.25(-6.51%)
Nov 06, 2013 3.820 3.850 3.750 3.840 568,988 +0.15(+4.07%)
Nov 05, 2013 3.720 3.780 3.600 3.690 0 -0.01(-0.27%)
Nov 04, 2013 3.620 3.740 3.620 3.700 0 +0.09(+2.49%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.