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, 2019 0.7100 0.7300 0.6323 0.6500 988,100 -0.06(-8.45%)
Dec 30, 2019 0.7607 0.7799 0.7002 0.7100 604,756 -0.06(-8.05%)
Dec 27, 2019 0.8200 0.8300 0.7017 0.7722 890,000 -0.06(-6.96%)
Dec 26, 2019 0.8700 0.9300 0.8200 0.8300 816,474 -0.04(-4.60%)
Dec 24, 2019 0.8500 0.8985 0.8500 0.8700 406,600 +0.03(+3.57%)
Dec 23, 2019 0.6800 0.8500 0.6800 0.8400 960,424 +0.15(+21.26%)
Dec 20, 2019 0.6700 0.7300 0.6600 0.6927 527,900 +0.01(+1.12%)
Dec 19, 2019 0.6200 0.6950 0.6200 0.6850 770,031 +0.06(+8.73%)
Dec 18, 2019 0.6500 0.6900 0.5900 0.6300 798,617 +0.00(+0.00%)
Dec 17, 2019 0.5500 0.6300 0.5000 0.6300 1,543,770 +0.15(+31.25%)
Dec 16, 2019 0.4750 0.4890 0.4725 0.4800 57,954 +0.00(+0.00%)
Dec 13, 2019 0.4900 0.4900 0.4700 0.4800 82,000 -0.01(-1.15%)
Dec 12, 2019 0.4550 0.4860 0.4550 0.4856 203,844 +0.02(+5.15%)
Dec 11, 2019 0.4600 0.4886 0.4500 0.4618 160,042 -0.01(-2.41%)
Dec 10, 2019 0.4763 0.4900 0.4605 0.4732 200,338 -0.02(-3.23%)
Dec 09, 2019 0.4800 0.4900 0.4700 0.4890 120,956 +0.02(+4.04%)
Dec 06, 2019 0.4800 0.5000 0.4700 0.4700 125,900 -0.01(-2.08%)
Dec 05, 2019 0.4939 0.5196 0.4800 0.4800 79,646 -0.02(-4.36%)
Dec 04, 2019 0.5087 0.5400 0.5000 0.5019 238,542 -0.03(-5.07%)
Dec 03, 2019 0.5166 0.5300 0.5025 0.5287 132,351 +0.02(+3.04%)
Dec 02, 2019 0.4900 0.5200 0.4865 0.5131 132,305 +0.03(+6.03%)
Nov 29, 2019 0.4500 0.4925 0.4500 0.4839 49,200 +0.02(+4.06%)
Nov 27, 2019 0.4807 0.4960 0.4600 0.4650 93,000 -0.02(-4.06%)
Nov 26, 2019 0.4867 0.4926 0.4720 0.4847 81,536 -0.01(-1.08%)
Nov 25, 2019 0.4500 0.4949 0.4500 0.4900 324,950 +0.03(+6.34%)
Nov 22, 2019 0.4775 0.5000 0.4557 0.4608 145,300 -0.02(-3.50%)
Nov 21, 2019 0.4919 0.5149 0.4550 0.4775 215,832 -0.01(-1.55%)
Nov 20, 2019 0.5000 0.5299 0.4850 0.4850 187,526 -0.04(-8.47%)
Nov 19, 2019 0.5300 0.5400 0.4952 0.5299 234,007 -0.00(-0.02%)
Nov 18, 2019 0.5000 0.5300 0.4900 0.5300 231,179 +0.03(+5.79%)
Nov 15, 2019 0.4642 0.5499 0.4642 0.5010 387,500 +0.03(+6.60%)
Nov 14, 2019 0.5000 0.5089 0.4200 0.4700 313,633 -0.03(-6.47%)
Nov 13, 2019 0.5100 0.5175 0.4900 0.5025 234,223 +0.01(+2.55%)
Nov 12, 2019 0.5320 0.5450 0.3850 0.4900 1,739,062 -0.04(-7.76%)
Nov 11, 2019 0.5600 0.5690 0.5200 0.5312 259,576 -0.03(-4.72%)
Nov 08, 2019 0.6000 0.6000 0.5400 0.5575 372,600 -0.05(-7.91%)
Nov 07, 2019 0.5850 0.6200 0.5500 0.6054 325,823 +0.02(+3.66%)
Nov 06, 2019 0.5800 0.5899 0.5500 0.5840 340,354 +0.00(+0.69%)
Nov 05, 2019 0.5700 0.6200 0.5500 0.5800 386,134 +0.01(+0.97%)
Nov 04, 2019 0.5500 0.5800 0.5500 0.5744 243,028 +0.02(+4.44%)
Nov 01, 2019 0.5376 0.5595 0.5251 0.5500 143,300 -0.00(-0.54%)
Oct 31, 2019 0.5729 0.5775 0.5098 0.5530 391,128 -0.02(-2.98%)
Oct 30, 2019 0.5707 0.5711 0.5590 0.5700 47,466 +0.01(+0.88%)
Oct 29, 2019 0.5874 0.5890 0.5602 0.5650 203,857 -0.03(-4.24%)
Oct 28, 2019 0.5700 0.5900 0.5600 0.5900 123,124 +0.01(+1.13%)
Oct 25, 2019 0.5700 0.5897 0.5542 0.5834 110,200 +0.02(+3.77%)
Oct 24, 2019 0.5700 0.5899 0.5445 0.5622 180,913 -0.00(-0.67%)
Oct 23, 2019 0.6000 0.6000 0.5650 0.5660 284,156 -0.01(-1.96%)
Oct 22, 2019 0.5400 0.5996 0.5400 0.5773 395,393 +0.04(+6.51%)
Oct 21, 2019 0.5608 0.5699 0.5407 0.5420 156,973 -0.02(-3.11%)
Oct 18, 2019 0.5800 0.5800 0.5406 0.5594 200,700 +0.01(+1.71%)
Oct 17, 2019 0.5950 0.6230 0.5400 0.5500 392,450 -0.03(-5.55%)
Oct 16, 2019 0.5708 0.5898 0.5701 0.5823 125,002 +0.01(+0.90%)
Oct 15, 2019 0.5827 0.5998 0.5652 0.5771 269,652 -0.00(-0.50%)
Oct 14, 2019 0.6000 0.6000 0.5571 0.5800 206,264 -0.01(-1.02%)
Oct 11, 2019 0.5500 0.5950 0.5500 0.5860 345,200 +0.04(+7.27%)
Oct 10, 2019 0.5529 0.5889 0.5400 0.5463 269,571 -0.00(-0.65%)
Oct 09, 2019 0.5600 0.5998 0.5451 0.5499 359,313 -0.03(-5.19%)
Oct 08, 2019 0.6200 0.6300 0.5500 0.5800 639,528 -0.03(-4.92%)
Oct 07, 2019 0.6300 0.6500 0.6000 0.6100 541,481 +0.01(+1.67%)
Oct 04, 2019 0.6200 0.6398 0.5701 0.6000 430,200 -0.03(-4.76%)
Oct 03, 2019 0.5900 0.6300 0.5500 0.6300 758,694 +0.04(+6.78%)
Oct 02, 2019 0.5800 0.5988 0.5536 0.5900 486,900 +0.00(+0.00%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.