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 (%)
Mar 31, 2016 4.470 4.700 4.440 4.680 915,344 +0.18(+4.00%)
Mar 30, 2016 4.570 4.670 4.415 4.500 512,933 -0.03(-0.66%)
Mar 29, 2016 4.520 4.630 4.330 4.530 514,721 -0.06(-1.31%)
Mar 28, 2016 4.610 4.740 4.450 4.590 353,396 -0.02(-0.43%)
Mar 24, 2016 4.520 4.610 4.610 4.610 359,300 -0.03(-0.65%)
Mar 23, 2016 4.990 5.000 4.520 4.640 644,264 -0.43(-8.48%)
Mar 22, 2016 5.090 5.156 4.950 5.070 572,084 -0.12(-2.31%)
Mar 21, 2016 5.020 5.350 5.000 5.190 713,177 +0.12(+2.37%)
Mar 18, 2016 5.350 5.650 5.050 5.070 1,901,821 -0.20(-3.80%)
Mar 17, 2016 5.150 5.440 5.050 5.270 758,543 +0.18(+3.54%)
Mar 16, 2016 5.010 5.500 4.915 5.090 758,925 +0.09(+1.80%)
Mar 15, 2016 5.070 5.210 4.730 5.000 817,688 -0.20(-3.85%)
Mar 14, 2016 5.340 5.440 4.910 5.200 877,598 -0.14(-2.62%)
Mar 11, 2016 5.540 5.845 5.070 5.340 2,412,261 -0.12(-2.20%)
Mar 10, 2016 4.900 5.590 4.730 5.460 4,434,863 +1.25(+29.69%)
Mar 09, 2016 4.330 4.520 4.180 4.210 602,826 -0.04(-1.06%)
Mar 08, 2016 4.700 4.740 4.220 4.255 722,916 -0.46(-9.66%)
Mar 07, 2016 4.630 4.740 4.480 4.710 682,643 +0.14(+3.06%)
Mar 04, 2016 4.560 4.940 4.410 4.570 973,450 +0.11(+2.47%)
Mar 03, 2016 4.080 4.500 4.050 4.460 613,331 +0.33(+7.99%)
Mar 02, 2016 4.160 4.280 3.930 4.130 585,108 +0.06(+1.47%)
Mar 01, 2016 4.040 4.270 3.940 4.070 1,018,975 +0.13(+3.30%)
Feb 29, 2016 3.830 4.120 3.800 3.940 872,142 +0.14(+3.68%)
Feb 26, 2016 3.500 3.850 3.470 3.800 740,807 +0.38(+11.11%)
Feb 25, 2016 3.620 3.690 3.355 3.420 404,163 -0.27(-7.32%)
Feb 24, 2016 3.350 3.700 3.260 3.690 420,767 +0.23(+6.65%)
Feb 23, 2016 3.560 3.560 3.335 3.460 327,906 -0.11(-3.08%)
Feb 22, 2016 3.430 3.590 3.371 3.570 372,925 +0.20(+5.93%)
Feb 19, 2016 3.330 3.390 3.239 3.370 277,779 -0.02(-0.59%)
Feb 18, 2016 3.710 3.750 3.370 3.390 509,287 -0.29(-7.88%)
Feb 17, 2016 3.530 3.705 3.505 3.680 574,935 +0.20(+5.75%)
Feb 16, 2016 3.250 3.500 3.180 3.480 490,277 +0.26(+8.07%)
Feb 12, 2016 3.320 3.220 3.220 3.220 814,300 -0.02(-0.62%)
Feb 11, 2016 3.080 3.270 2.870 3.240 914,130 +0.10(+3.18%)
Feb 10, 2016 3.120 3.320 3.060 3.140 519,367 -0.01(-0.32%)
Feb 09, 2016 3.270 3.305 3.075 3.150 412,392 -0.21(-6.25%)
Feb 08, 2016 3.440 3.470 3.265 3.360 557,740 -0.18(-5.08%)
Feb 05, 2016 3.560 3.760 3.490 3.540 568,150 -0.10(-2.75%)
Feb 04, 2016 3.370 3.690 3.370 3.640 475,436 +0.24(+7.06%)
Feb 03, 2016 3.310 3.430 3.080 3.400 474,539 +0.19(+5.92%)
Feb 02, 2016 3.280 3.310 3.140 3.210 1,547,847 -0.17(-5.03%)
Feb 01, 2016 3.410 3.490 3.260 3.380 812,185 -0.11(-3.15%)
Jan 29, 2016 3.090 3.540 3.090 3.490 914,909 +0.38(+12.22%)
Jan 28, 2016 3.200 3.310 3.075 3.110 653,284 +0.01(+0.32%)
Jan 27, 2016 3.040 3.230 3.015 3.100 722,667 +0.01(+0.32%)
Jan 26, 2016 3.010 3.120 2.965 3.090 825,703 +0.14(+4.75%)
Jan 25, 2016 3.150 3.180 2.910 2.950 685,179 -0.20(-6.35%)
Jan 22, 2016 3.040 3.200 2.905 3.150 1,017,903 +0.20(+6.78%)
Jan 21, 2016 2.820 3.025 2.750 2.950 963,038 +0.15(+5.36%)
Jan 20, 2016 2.940 2.950 2.410 2.800 2,150,712 -0.31(-9.97%)
Jan 19, 2016 3.480 3.500 2.930 3.110 1,353,426 -0.33(-9.59%)
Jan 15, 2016 3.230 3.440 3.440 3.440 988,500 +0.10(+2.99%)
Jan 14, 2016 3.250 3.550 3.145 3.340 2,587,890 +0.08(+2.45%)
Jan 13, 2016 3.210 3.450 3.105 3.260 1,305,224 +0.07(+2.19%)
Jan 12, 2016 3.390 3.435 3.030 3.190 1,153,844 -0.17(-5.06%)
Jan 11, 2016 3.800 3.920 3.180 3.360 1,238,389 -0.45(-11.81%)
Jan 08, 2016 3.910 4.040 3.810 3.810 671,803 -0.10(-2.56%)
Jan 07, 2016 4.170 4.240 3.900 3.910 858,117 -0.38(-8.86%)
Jan 06, 2016 4.410 4.460 4.280 4.290 526,103 -0.23(-5.09%)
Jan 05, 2016 4.870 4.920 4.520 4.520 577,350 -0.33(-6.80%)
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.