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 29, 2021 6.780 6.780 6.780 0 -0.08(-1.17%)
Jan 28, 2021 6.950 7.000 6.380 6.860 4,343,620 -0.02(-0.29%)
Jan 27, 2021 7.160 7.410 6.810 6.880 4,909,695 -0.66(-8.75%)
Jan 26, 2021 7.570 7.970 7.400 7.540 5,536,036 +0.15(+2.03%)
Jan 25, 2021 6.910 7.590 6.840 7.390 7,687,404 +0.64(+9.48%)
Jan 22, 2021 6.340 6.750 6.270 6.750 2,955,200 +0.29(+4.49%)
Jan 21, 2021 6.840 6.860 6.270 6.460 4,917,170 -0.35(-5.14%)
Jan 20, 2021 7.100 7.250 6.670 6.810 3,842,436 -0.29(-4.08%)
Jan 19, 2021 7.070 7.330 6.750 7.100 3,954,596 +0.18(+2.60%)
Jan 15, 2021 7.200 7.210 6.660 6.920 4,142,500 -0.50(-6.74%)
Jan 14, 2021 7.470 7.610 7.090 7.420 3,608,218 +0.12(+1.64%)
Jan 13, 2021 7.000 8.060 6.810 7.300 13,387,792 +0.55(+8.15%)
Jan 12, 2021 6.590 6.920 6.380 6.750 7,161,523 +0.43(+6.80%)
Jan 11, 2021 6.200 6.790 6.070 6.320 6,222,775 +0.09(+1.44%)
Jan 08, 2021 6.130 6.418 5.880 6.230 5,576,300 +0.09(+1.47%)
Jan 07, 2021 6.130 6.320 6.030 6.140 2,921,631 +0.06(+0.99%)
Jan 06, 2021 6.170 6.420 5.910 6.080 4,577,821 -0.13(-2.09%)
Jan 05, 2021 5.710 6.320 5.710 6.210 7,825,966 +0.51(+8.95%)
Jan 04, 2021 5.500 5.880 5.290 5.700 5,297,746 +0.27(+4.97%)
Dec 31, 2020 5.430 5.430 5.430 2,847,761 -0.26(-4.57%)
Dec 30, 2020 5.750 5.780 5.570 5.690 2,847,761 -0.06(-1.04%)
Dec 29, 2020 6.110 6.160 5.620 5.750 6,977,462 -0.40(-6.50%)
Dec 28, 2020 6.050 6.300 6.050 6.150 4,257,497 +0.14(+2.33%)
Dec 24, 2020 6.630 6.680 5.970 6.010 4,290,000 -0.46(-7.11%)
Dec 23, 2020 6.220 6.860 6.160 6.470 7,780,084 +0.23(+3.69%)
Dec 22, 2020 6.290 6.360 5.950 6.240 4,470,194 -0.05(-0.79%)
Dec 21, 2020 5.930 6.450 5.700 6.290 7,808,835 +0.48(+8.26%)
Dec 18, 2020 5.850 6.070 5.670 5.810 4,384,000 +0.00(+0.00%)
Dec 17, 2020 6.010 6.070 5.750 5.810 3,822,383 -0.21(-3.49%)
Dec 16, 2020 6.290 6.300 5.860 6.020 3,708,885 -0.22(-3.53%)
Dec 15, 2020 5.940 6.370 5.880 6.240 5,006,237 +0.31(+5.23%)
Dec 14, 2020 5.960 6.100 5.770 5.930 3,223,633 +0.01(+0.17%)
Dec 11, 2020 6.020 6.180 5.860 5.920 2,930,700 -0.09(-1.50%)
Dec 10, 2020 6.020 6.280 5.950 6.010 2,668,770 -0.08(-1.31%)
Dec 09, 2020 6.410 6.800 5.880 6.090 6,174,899 -0.30(-4.69%)
Dec 08, 2020 5.980 6.580 5.850 6.390 6,145,070 +0.39(+6.50%)
Dec 07, 2020 6.560 6.690 5.970 6.000 5,817,903 -0.62(-9.37%)
Dec 04, 2020 6.080 6.670 6.000 6.620 6,776,900 +0.58(+9.60%)
Dec 03, 2020 5.870 6.150 5.800 6.040 4,867,472 +0.27(+4.68%)
Dec 02, 2020 5.900 5.940 5.620 5.770 4,540,266 -0.22(-3.67%)
Dec 01, 2020 6.200 6.260 5.900 5.990 4,904,283 -0.14(-2.28%)
Nov 30, 2020 6.710 6.910 5.410 6.130 9,218,719 -0.56(-8.37%)
Nov 27, 2020 7.300 7.460 6.561 6.690 5,906,300 -0.02(-0.30%)
Nov 25, 2020 6.650 6.910 6.464 6.710 4,297,500 -0.10(-1.47%)
Nov 24, 2020 7.000 7.220 6.100 6.810 12,358,336 +0.02(+0.29%)
Nov 23, 2020 6.130 6.850 5.810 6.790 12,230,142 +0.89(+15.08%)
Nov 20, 2020 5.880 6.550 5.760 5.900 12,479,900 +0.28(+4.98%)
Nov 19, 2020 5.650 5.680 5.270 5.620 5,815,042 +0.07(+1.26%)
Nov 18, 2020 5.930 6.230 5.510 5.550 5,630,539 -0.31(-5.29%)
Nov 17, 2020 5.640 5.950 5.580 5.860 2,986,000 +0.13(+2.27%)
Nov 16, 2020 5.750 5.770 5.320 5.730 4,992,186 +0.00(+0.00%)
Nov 13, 2020 5.700 5.890 5.510 5.730 3,747,500 +0.11(+1.96%)
Nov 12, 2020 5.870 5.930 5.330 5.620 6,893,531 -0.20(-3.44%)
Nov 11, 2020 5.850 6.190 5.690 5.820 4,169,242 +0.03(+0.52%)
Nov 10, 2020 5.890 6.180 5.630 5.790 5,378,186 -0.05(-0.86%)
Nov 09, 2020 6.260 6.370 5.580 5.840 9,651,693 -0.90(-13.35%)
Nov 06, 2020 7.420 7.490 6.571 6.740 7,231,600 -0.44(-6.13%)
Nov 05, 2020 5.800 7.420 5.760 7.180 13,470,725 +1.50(+26.41%)
Nov 04, 2020 6.030 6.070 5.440 5.680 6,524,152 -0.30(-5.02%)
Nov 03, 2020 6.220 6.340 5.860 5.980 5,220,607 -0.14(-2.29%)
Nov 02, 2020 6.240 6.540 6.020 6.120 4,392,758 +0.03(+0.49%)
Oct 30, 2020 6.375 6.375 5.800 6.090 4,950,200 -0.34(-5.29%)
Oct 29, 2020 6.340 6.840 6.100 6.430 7,765,124 +0.25(+4.05%)
Oct 28, 2020 6.860 7.350 5.920 6.180 13,147,034 -1.10(-15.11%)
Oct 27, 2020 7.970 7.990 6.850 7.280 11,250,980 -0.64(-8.08%)
Oct 26, 2020 8.640 9.330 7.820 7.920 10,696,412 -0.95(-10.71%)
Oct 23, 2020 9.460 9.470 8.610 8.870 5,484,000 -0.24(-2.63%)
Oct 22, 2020 10.55 10.65 8.900 9.110 9,891,650 -1.52(-14.30%)
Oct 21, 2020 10.53 11.13 10.45 10.63 3,952,855 -0.01(-0.09%)
Oct 20, 2020 11.00 11.44 10.19 10.64 7,338,891 -0.19(-1.75%)
Oct 19, 2020 10.58 11.00 10.15 10.83 5,461,111 +0.68(+6.70%)
Oct 16, 2020 9.720 10.80 9.680 10.15 7,425,500 +0.45(+4.64%)
Oct 15, 2020 9.290 9.810 9.160 9.700 3,949,895 +0.15(+1.57%)
Oct 14, 2020 8.970 9.660 8.920 9.550 5,213,182 +0.63(+7.06%)
Oct 13, 2020 8.330 9.190 8.320 8.920 5,492,140 +0.56(+6.70%)
Oct 12, 2020 8.900 8.990 8.170 8.360 4,619,105 -0.47(-5.32%)
Oct 09, 2020 8.990 9.081 8.650 8.830 3,887,600 -0.08(-0.90%)
Oct 08, 2020 8.700 9.190 8.680 8.910 4,170,230 +0.11(+1.25%)
Oct 07, 2020 8.850 9.150 8.570 8.800 5,994,097 +0.31(+3.65%)
Oct 06, 2020 8.470 9.020 8.000 8.490 9,790,259 +0.09(+1.07%)
Oct 05, 2020 7.750 8.620 7.730 8.400 10,895,552 +0.93(+12.45%)
Oct 02, 2020 7.500 7.820 7.230 7.470 5,998,200 -0.38(-4.84%)
Oct 01, 2020 7.390 7.950 7.390 7.850 6,412,802 +0.54(+7.39%)
Sep 30, 2020 7.920 7.950 7.220 7.310 7,253,786 -0.55(-7.00%)
Sep 29, 2020 6.680 8.000 6.650 7.860 10,718,183 +1.23(+18.55%)
Sep 28, 2020 6.750 6.920 6.410 6.630 5,107,620 +0.07(+1.07%)
Sep 25, 2020 6.920 7.200 6.540 6.560 6,198,200 -0.07(-1.06%)
Sep 24, 2020 7.210 7.390 6.450 6.630 8,115,170 -0.72(-9.80%)
Sep 23, 2020 7.860 8.140 7.280 7.350 8,538,017 -0.65(-8.13%)
Sep 22, 2020 8.100 8.470 7.590 8.000 12,790,710 +0.33(+4.30%)
Sep 21, 2020 6.980 7.840 6.550 7.670 10,023,747 +0.57(+8.03%)
Sep 18, 2020 6.150 7.240 6.130 7.100 16,285,000 +1.00(+16.39%)
Sep 17, 2020 5.850 6.230 5.510 6.100 6,125,539 +0.03(+0.49%)
Sep 16, 2020 5.250 6.290 5.160 6.070 26,405,600 +1.27(+26.46%)
Sep 15, 2020 5.000 5.140 4.760 4.800 3,196,440 -0.20(-4.00%)
Sep 14, 2020 4.920 5.050 4.780 5.000 3,884,092 +0.37(+7.99%)
Sep 11, 2020 4.690 5.090 4.470 4.630 6,115,200 +0.05(+1.09%)
Sep 10, 2020 4.700 4.830 4.380 4.580 3,289,454 -0.04(-0.87%)
Sep 09, 2020 4.180 4.900 4.180 4.620 9,265,033 +0.47(+11.33%)
Sep 08, 2020 4.010 4.370 3.980 4.150 2,198,612 -0.07(-1.66%)
Sep 04, 2020 4.070 4.252 3.755 4.220 2,708,800 +0.19(+4.71%)
Sep 03, 2020 4.370 4.450 3.800 4.030 3,620,184 -0.49(-10.84%)
Sep 02, 2020 4.400 4.680 4.350 4.520 4,385,323 +0.14(+3.20%)
Sep 01, 2020 4.050 4.460 3.990 4.380 4,764,750 +0.42(+10.61%)
Aug 31, 2020 4.120 4.140 3.860 3.960 2,529,038 -0.18(-4.35%)
Aug 28, 2020 4.170 4.280 3.925 4.140 5,336,500 +0.34(+8.95%)
Aug 27, 2020 3.300 4.200 3.300 3.800 8,983,467 +0.48(+14.46%)
Aug 26, 2020 3.900 4.040 3.250 3.320 7,678,627 -0.70(-17.41%)
Aug 25, 2020 4.080 4.260 3.960 4.020 2,990,170 -0.09(-2.19%)
Aug 24, 2020 4.160 4.440 3.700 4.110 5,686,046 +0.01(+0.24%)
Aug 21, 2020 4.870 4.980 4.090 4.100 7,461,200 -0.79(-16.16%)
Aug 20, 2020 4.710 5.130 4.430 4.890 8,048,643 +0.24(+5.16%)
Aug 19, 2020 5.060 5.290 4.620 4.650 8,823,724 -0.41(-8.10%)
Aug 18, 2020 4.530 5.330 4.510 5.060 15,589,537 +0.60(+13.45%)
Aug 17, 2020 3.570 4.590 3.500 4.460 9,790,846 +1.04(+30.41%)
Aug 14, 2020 3.440 3.660 3.300 3.420 4,507,100 -0.35(-9.28%)
Aug 13, 2020 3.760 4.050 3.400 3.770 9,190,027 -0.29(-7.14%)
Aug 12, 2020 4.100 4.420 3.750 4.060 25,364,816 +0.56(+16.00%)
Aug 11, 2020 3.400 4.130 3.180 3.500 22,579,192 +0.26(+8.02%)
Aug 10, 2020 2.740 3.300 2.690 3.240 6,342,804 +0.55(+20.45%)
Aug 07, 2020 2.640 2.950 2.510 2.690 4,490,000 -0.08(-2.89%)
Aug 06, 2020 2.470 3.120 2.300 2.770 10,677,608 +0.24(+9.49%)
Aug 05, 2020 1.930 2.530 1.910 2.530 8,608,192 +0.63(+33.16%)
Aug 04, 2020 1.910 2.050 1.840 1.900 4,166,654 -0.23(-10.80%)
Aug 03, 2020 2.380 2.410 1.860 2.130 7,723,397 -0.22(-9.36%)
Jul 31, 2020 2.750 2.780 2.110 2.350 10,715,300 +0.00(+0.00%)
Jul 30, 2020 1.910 2.750 1.890 2.350 19,744,422 +0.60(+34.29%)
Jul 29, 2020 1.490 1.830 1.420 1.750 7,760,667 +0.35(+25.00%)
Jul 28, 2020 1.310 1.430 1.300 1.400 2,401,687 +0.12(+9.37%)
Jul 27, 2020 1.060 1.510 1.010 1.280 7,424,938 +0.22(+20.75%)
Jul 24, 2020 1.110 1.120 1.010 1.060 1,201,800 -0.06(-5.36%)
Jul 23, 2020 0.9900 1.140 0.9900 1.120 1,655,078 +0.13(+13.13%)
Jul 22, 2020 0.9100 1.090 0.8800 0.9900 2,826,224 +0.09(+10.00%)
Jul 21, 2020 0.8600 0.9400 0.8400 0.9000 1,092,438 +0.07(+8.16%)
Jul 20, 2020 0.8000 0.8700 0.7900 0.8321 1,130,832 +0.03(+4.33%)
Jul 17, 2020 0.7800 0.8149 0.7613 0.7976 530,600 +0.04(+4.93%)
Jul 16, 2020 0.7500 0.7800 0.7400 0.7601 441,694 +0.00(+0.01%)
Jul 15, 2020 0.7500 0.7700 0.7300 0.7600 375,773 +0.01(+1.70%)
Jul 14, 2020 0.7503 0.7648 0.7203 0.7473 176,479 +0.02(+3.20%)
Jul 13, 2020 0.7770 0.7770 0.7220 0.7241 312,848 -0.03(-3.45%)
Jul 10, 2020 0.7500 0.7592 0.7329 0.7500 272,500 +0.02(+2.04%)
Jul 09, 2020 0.7440 0.7643 0.7201 0.7350 257,738 +0.01(+0.68%)
Jul 08, 2020 0.7361 0.7550 0.7150 0.7300 220,067 -0.01(-0.69%)
Jul 07, 2020 0.7301 0.7621 0.7250 0.7351 255,476 -0.00(-0.57%)
Jul 06, 2020 0.8200 0.8250 0.7300 0.7393 688,042 -0.04(-4.58%)
Jul 02, 2020 0.7499 0.8000 0.7300 0.7748 439,800 +0.03(+4.70%)
Jul 01, 2020 0.7100 0.7500 0.7100 0.7400 517,316 +0.03(+4.24%)
Jun 30, 2020 0.6890 0.7200 0.6603 0.7099 539,390 +0.05(+8.28%)
Jun 29, 2020 0.6500 0.6791 0.6400 0.6556 266,988 +0.01(+0.91%)
Jun 26, 2020 0.6900 0.7000 0.6497 0.6497 509,300 -0.05(-7.19%)
Jun 25, 2020 0.6500 0.7200 0.6500 0.7000 235,171 +0.00(+0.03%)
Jun 24, 2020 0.7126 0.7199 0.6671 0.6998 260,987 -0.01(-1.45%)
Jun 23, 2020 0.7096 0.7450 0.7096 0.7101 274,148 -0.01(-1.81%)
Jun 22, 2020 0.7600 0.7800 0.7020 0.7232 675,310 -0.06(-7.73%)
Jun 19, 2020 0.7700 0.8000 0.7500 0.7838 538,800 +0.03(+4.51%)
Jun 18, 2020 0.7800 0.8000 0.7500 0.7500 314,362 -0.03(-3.85%)
Jun 17, 2020 0.8400 0.8400 0.7600 0.7800 462,993 -0.03(-4.15%)
Jun 16, 2020 0.8200 0.8545 0.7803 0.8138 767,469 +0.01(+1.72%)
Jun 15, 2020 0.7600 0.8000 0.7500 0.8000 636,777 -0.03(-3.50%)
Jun 12, 2020 0.7300 0.8500 0.7300 0.8290 1,026,200 +0.15(+21.91%)
Jun 11, 2020 0.7700 0.8000 0.6500 0.6800 1,448,300 -0.12(-15.00%)
Jun 10, 2020 0.8300 0.8600 0.7900 0.8000 715,710 +0.01(+1.27%)
Jun 09, 2020 0.8400 0.8500 0.7800 0.7900 1,064,711 -0.04(-4.82%)
Jun 08, 2020 0.8500 0.8800 0.8100 0.8300 1,353,909 +0.02(+2.47%)
Jun 05, 2020 0.8100 0.9300 0.8000 0.8100 2,240,900 -0.02(-2.41%)
Jun 04, 2020 0.8400 0.9000 0.7800 0.8300 2,646,685 -0.09(-9.78%)
Jun 03, 2020 0.6200 0.9700 0.6100 0.9200 6,937,966 +0.29(+46.05%)
Jun 02, 2020 0.6400 0.6500 0.5900 0.6299 544,433 -0.01(-1.13%)
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.