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 (%)
Dec 31, 2015 4.560 4.780 4.780 4.780 559,900 +0.19(+4.14%)
Dec 30, 2015 4.560 4.720 4.530 4.590 321,769 -0.05(-1.08%)
Dec 29, 2015 4.630 4.730 4.540 4.640 366,728 +0.05(+1.09%)
Dec 28, 2015 4.670 4.760 4.520 4.590 621,415 -0.19(-3.97%)
Dec 24, 2015 4.830 4.780 4.780 4.780 258,600 -0.03(-0.62%)
Dec 23, 2015 4.610 4.870 4.590 4.810 747,629 +0.27(+5.95%)
Dec 22, 2015 4.510 4.630 4.320 4.540 577,247 +0.04(+0.89%)
Dec 21, 2015 4.350 4.630 4.180 4.500 894,847 +0.19(+4.41%)
Dec 18, 2015 4.450 4.530 4.200 4.310 821,889 -0.13(-2.93%)
Dec 17, 2015 4.500 4.580 4.240 4.440 687,754 -0.03(-0.67%)
Dec 16, 2015 4.210 4.611 4.170 4.470 907,643 +0.23(+5.42%)
Dec 15, 2015 4.210 4.370 4.080 4.240 961,222 +0.11(+2.66%)
Dec 14, 2015 4.100 4.150 3.960 4.130 1,006,644 -0.02(-0.48%)
Dec 11, 2015 4.460 4.480 4.130 4.150 1,019,721 -0.37(-8.19%)
Dec 10, 2015 4.290 4.550 4.220 4.520 867,324 +0.21(+4.87%)
Dec 09, 2015 4.280 4.710 4.240 4.310 1,179,035 +0.10(+2.38%)
Dec 08, 2015 4.110 4.300 4.020 4.210 464,279 +0.01(+0.24%)
Dec 07, 2015 4.540 4.540 4.120 4.200 1,360,834 -0.39(-8.50%)
Dec 04, 2015 4.550 4.720 4.506 4.590 535,175 +0.00(+0.00%)
Dec 03, 2015 4.830 4.870 4.500 4.590 857,308 -0.15(-3.16%)
Dec 02, 2015 4.810 5.010 4.610 4.740 1,174,625 -0.16(-3.27%)
Dec 01, 2015 5.050 5.160 4.620 4.900 2,464,502 -0.09(-1.80%)
Nov 30, 2015 4.150 5.120 4.126 4.990 2,788,394 +0.87(+21.12%)
Nov 27, 2015 4.290 4.320 4.045 4.120 469,222 -0.18(-4.30%)
Nov 25, 2015 4.170 4.305 4.305 4.305 1,130,900 +0.27(+6.82%)
Nov 24, 2015 3.830 4.050 3.830 4.030 1,401,410 +0.20(+5.22%)
Nov 23, 2015 3.810 3.960 3.740 3.830 828,483 -0.03(-0.78%)
Nov 20, 2015 3.960 4.020 3.847 3.860 910,576 -0.07(-1.78%)
Nov 19, 2015 4.290 4.311 3.870 3.930 1,067,524 -0.22(-5.30%)
Nov 18, 2015 3.930 4.240 3.840 4.150 1,579,511 +0.22(+5.60%)
Nov 17, 2015 4.320 4.370 3.920 3.930 1,382,260 -0.31(-7.31%)
Nov 16, 2015 4.410 4.587 4.155 4.240 1,480,141 -0.22(-4.93%)
Nov 13, 2015 4.930 4.960 4.410 4.460 1,618,658 -0.43(-8.79%)
Nov 12, 2015 4.630 4.910 4.270 4.890 1,961,045 +0.64(+15.06%)
Nov 11, 2015 4.510 4.520 4.210 4.250 1,326,813 -0.26(-5.76%)
Nov 10, 2015 4.890 4.890 4.465 4.510 1,753,961 -0.40(-8.15%)
Nov 09, 2015 5.230 5.250 4.810 4.910 1,675,765 -0.35(-6.65%)
Nov 06, 2015 5.510 5.690 5.210 5.260 1,717,730 -0.54(-9.31%)
Nov 05, 2015 5.430 6.030 5.340 5.800 1,426,969 -0.16(-2.68%)
Nov 04, 2015 6.470 6.630 5.830 5.960 1,244,715 -0.51(-7.88%)
Nov 03, 2015 6.200 6.510 6.075 6.470 1,023,500 +0.35(+5.72%)
Nov 02, 2015 5.930 6.240 5.860 6.120 876,145 +0.11(+1.83%)
Oct 30, 2015 5.890 6.120 5.775 6.010 596,253 +0.19(+3.26%)
Oct 29, 2015 5.800 6.098 5.760 5.820 627,552 -0.13(-2.18%)
Oct 28, 2015 5.650 6.098 5.610 5.950 903,224 +0.34(+6.06%)
Oct 27, 2015 5.620 5.785 5.450 5.610 764,295 -0.07(-1.23%)
Oct 26, 2015 6.090 6.100 5.620 5.680 660,842 -0.43(-7.04%)
Oct 23, 2015 5.970 6.130 5.660 6.110 1,225,287 +0.11(+1.83%)
Oct 22, 2015 6.340 6.470 5.920 6.000 1,002,691 -0.32(-5.06%)
Oct 21, 2015 6.570 6.640 6.240 6.320 636,210 -0.26(-3.95%)
Oct 20, 2015 6.380 6.670 6.360 6.580 501,569 +0.16(+2.49%)
Oct 19, 2015 6.320 6.590 6.300 6.420 417,275 -0.03(-0.47%)
Oct 16, 2015 6.640 6.640 6.320 6.450 497,188 -0.15(-2.27%)
Oct 15, 2015 6.350 6.610 6.230 6.600 584,675 +0.18(+2.80%)
Oct 14, 2015 6.320 6.590 6.269 6.420 637,309 +0.12(+1.90%)
Oct 13, 2015 6.720 6.730 6.280 6.300 1,036,329 -0.43(-6.39%)
Oct 12, 2015 7.020 7.050 6.630 6.730 843,000 -0.32(-4.54%)
Oct 09, 2015 7.140 7.230 6.905 7.050 675,098 -0.09(-1.26%)
Oct 08, 2015 7.180 7.280 6.970 7.140 912,039 -0.18(-2.46%)
Oct 07, 2015 7.150 7.640 7.100 7.320 1,440,582 +0.31(+4.42%)
Oct 06, 2015 6.950 7.170 6.878 7.010 839,542 +0.08(+1.15%)
Oct 05, 2015 6.750 6.980 6.740 6.930 559,442 +0.24(+3.59%)
Oct 02, 2015 6.250 6.730 6.250 6.690 605,100 +0.35(+5.52%)
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.