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, 2018 0.8100 0.9000 0.7600 0.8600 1,870,400 +0.05(+6.17%)
Dec 28, 2018 0.8400 0.8800 0.7900 0.8100 553,400 -0.05(-5.78%)
Dec 27, 2018 0.8500 0.8910 0.8146 0.8597 365,468 -0.01(-1.23%)
Dec 26, 2018 0.9900 0.9900 0.7900 0.8704 702,164 -0.03(-2.86%)
Dec 24, 2018 1.030 1.030 0.8950 0.8960 297,300 -0.03(-3.66%)
Dec 21, 2018 0.9400 0.9900 0.9000 0.9300 510,700 -0.03(-2.71%)
Dec 20, 2018 1.070 1.080 0.9000 0.9559 904,861 -0.12(-11.49%)
Dec 19, 2018 1.230 1.250 1.000 1.080 679,374 -0.14(-11.48%)
Dec 18, 2018 1.340 1.360 1.200 1.220 935,346 -0.12(-8.96%)
Dec 17, 2018 1.400 1.450 1.280 1.340 446,874 -0.06(-4.29%)
Dec 14, 2018 1.450 1.470 1.360 1.400 414,500 -0.04(-2.78%)
Dec 13, 2018 1.570 1.580 1.430 1.440 446,467 -0.14(-8.86%)
Dec 12, 2018 1.440 1.590 1.433 1.580 384,717 +0.17(+12.06%)
Dec 11, 2018 1.500 1.580 1.360 1.410 403,625 -0.07(-4.73%)
Dec 10, 2018 1.550 1.550 1.470 1.480 236,751 -0.07(-4.52%)
Dec 07, 2018 1.580 1.600 1.535 1.550 75,500 +0.01(+0.65%)
Dec 06, 2018 1.530 1.600 1.500 1.540 209,217 -0.08(-4.94%)
Dec 04, 2018 1.540 1.700 1.525 1.620 327,600 +0.08(+5.19%)
Dec 03, 2018 1.550 1.620 1.490 1.540 549,934 +0.04(+2.67%)
Nov 30, 2018 1.580 1.580 1.490 1.500 263,800 -0.08(-5.06%)
Nov 29, 2018 1.610 1.640 1.560 1.580 222,312 -0.01(-0.63%)
Nov 28, 2018 1.600 1.640 1.540 1.590 324,952 +0.00(+0.00%)
Nov 27, 2018 1.550 1.650 1.520 1.590 210,702 +0.04(+2.58%)
Nov 26, 2018 1.510 1.580 1.510 1.550 155,375 +0.08(+5.44%)
Nov 23, 2018 1.460 1.510 1.460 1.470 65,100 -0.03(-2.00%)
Nov 21, 2018 1.500 1.500 1.500 0 +0.01(+0.67%)
Nov 20, 2018 1.570 1.600 1.480 1.490 412,476 -0.11(-6.88%)
Nov 19, 2018 1.580 1.600 1.530 1.600 107,553 +0.02(+1.27%)
Nov 16, 2018 1.600 1.630 1.520 1.580 181,300 -0.02(-1.25%)
Nov 15, 2018 1.630 1.650 1.520 1.600 258,590 -0.01(-0.62%)
Nov 14, 2018 1.650 1.670 1.580 1.610 218,990 -0.04(-2.42%)
Nov 13, 2018 1.620 1.700 1.580 1.650 261,565 +0.03(+1.85%)
Nov 12, 2018 1.740 1.740 1.600 1.620 247,083 -0.12(-6.90%)
Nov 09, 2018 1.750 1.800 1.700 1.740 160,100 -0.03(-1.69%)
Nov 08, 2018 1.720 1.810 1.710 1.770 262,613 +0.03(+1.72%)
Nov 07, 2018 1.820 1.835 1.700 1.740 557,899 -0.07(-3.87%)
Nov 06, 2018 1.790 1.840 1.760 1.810 133,642 +0.03(+1.69%)
Nov 05, 2018 1.850 1.850 1.720 1.780 309,164 -0.04(-2.20%)
Nov 02, 2018 1.740 1.880 1.740 1.820 395,400 +0.09(+5.20%)
Nov 01, 2018 1.410 1.900 1.400 1.730 966,992 +0.09(+5.49%)
Oct 31, 2018 1.650 1.730 1.600 1.640 669,394 -0.02(-1.20%)
Oct 30, 2018 1.450 1.660 1.380 1.660 676,827 +0.24(+16.90%)
Oct 29, 2018 1.540 1.590 1.400 1.420 719,764 -0.10(-6.58%)
Oct 26, 2018 1.600 1.660 1.500 1.520 848,300 -0.08(-5.00%)
Oct 25, 2018 1.750 1.750 1.500 1.600 992,564 -0.15(-8.57%)
Oct 24, 2018 1.810 1.850 1.710 1.750 470,571 -0.06(-3.31%)
Oct 23, 2018 1.810 1.870 1.700 1.810 529,943 -0.04(-2.16%)
Oct 22, 2018 2.050 2.060 1.850 1.850 567,442 -0.23(-11.06%)
Oct 19, 2018 2.140 2.145 1.880 2.080 1,182,100 -0.06(-2.80%)
Oct 18, 2018 2.140 2.280 2.060 2.140 682,909 -0.03(-1.38%)
Oct 17, 2018 2.090 2.300 2.060 2.170 806,353 +0.08(+3.83%)
Oct 16, 2018 2.100 2.210 2.020 2.090 642,161 -0.02(-0.95%)
Oct 15, 2018 2.310 2.370 2.070 2.110 912,413 -0.17(-7.46%)
Oct 12, 2018 2.500 2.520 2.140 2.280 1,951,200 -0.13(-5.39%)
Oct 11, 2018 2.560 2.780 2.340 2.410 3,114,137 +0.05(+2.12%)
Oct 10, 2018 2.940 2.940 2.320 2.360 3,697,604 -0.55(-18.90%)
Oct 09, 2018 3.010 3.240 2.400 2.910 19,541,596 +0.22(+8.18%)
Oct 08, 2018 1.940 2.890 1.940 2.690 7,352,071 +0.81(+43.09%)
Oct 05, 2018 2.010 2.030 1.860 1.880 506,700 -0.04(-2.08%)
Oct 04, 2018 2.180 2.200 1.890 1.920 224,624 -0.24(-11.11%)
Oct 03, 2018 2.150 2.300 2.110 2.160 480,096 +0.09(+4.35%)
Oct 02, 2018 1.850 2.085 1.800 2.070 386,470 +0.20(+10.70%)
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.