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 (%)
Jun 29, 2018 2.500 2.600 2.500 2.600 311,863 +0.15(+6.12%)
Jun 28, 2018 2.550 2.650 2.400 2.450 619,142 -0.10(-3.92%)
Jun 27, 2018 2.700 2.850 2.500 2.550 753,596 -0.15(-5.56%)
Jun 26, 2018 2.650 2.900 2.600 2.700 632,591 +0.05(+1.89%)
Jun 25, 2018 2.450 2.700 2.450 2.650 1,150,870 +0.20(+8.16%)
Jun 22, 2018 2.600 2.700 2.400 2.450 7,671,442 -0.10(-3.92%)
Jun 21, 2018 2.650 2.750 2.500 2.550 1,394,944 -0.10(-3.77%)
Jun 20, 2018 2.850 2.900 2.650 2.650 1,077,509 -0.15(-5.36%)
Jun 19, 2018 2.850 3.000 2.800 2.800 611,970 -0.08(-2.61%)
Jun 18, 2018 2.950 2.950 2.850 2.875 457,591 -0.02(-0.86%)
Jun 15, 2018 3.075 2.900 2.900 392,031 -0.18(-5.69%)
Jun 14, 2018 2.900 3.100 2.900 3.075 1,099,199 +0.18(+6.03%)
Jun 13, 2018 3.050 3.050 2.825 2.900 1,027,022 -0.10(-3.33%)
Jun 12, 2018 2.900 3.050 2.795 3.000 1,191,320 +0.10(+3.45%)
Jun 11, 2018 3.000 3.100 2.900 2.900 586,710 -0.10(-3.33%)
Jun 08, 2018 3.100 3.100 3.000 3.000 220,188 -0.10(-3.23%)
Jun 07, 2018 3.150 3.150 3.100 3.100 201,540 -0.05(-1.59%)
Jun 06, 2018 3.250 3.300 3.100 3.150 313,867 -0.08(-2.33%)
Jun 05, 2018 3.200 3.250 3.150 3.225 168,696 +0.02(+0.78%)
Jun 04, 2018 3.250 3.400 3.200 3.200 272,537 -0.05(-1.54%)
Jun 01, 2018 3.350 3.350 3.100 3.250 553,202 -0.10(-2.99%)
May 31, 2018 3.400 3.450 3.300 3.350 299,657 -0.05(-1.47%)
May 30, 2018 3.400 3.550 3.350 3.400 377,111 +0.00(+0.00%)
May 29, 2018 3.400 3.500 3.350 3.400 250,936 -0.05(-1.45%)
May 25, 2018 3.450 3.450 3.450 0 -0.05(-1.43%)
May 24, 2018 3.500 3.500 3.425 3.500 255,258 +0.00(+0.00%)
May 23, 2018 3.450 3.550 3.350 3.500 468,040 +0.00(+0.00%)
May 22, 2018 3.700 3.750 3.500 3.500 380,243 -0.20(-5.41%)
May 21, 2018 3.550 3.725 3.550 3.700 448,686 +0.15(+4.23%)
May 18, 2018 3.600 3.650 3.400 3.550 502,406 +0.00(+0.00%)
May 17, 2018 3.600 3.775 3.500 3.550 614,058 -0.03(-0.70%)
May 16, 2018 3.450 3.600 3.400 3.575 369,406 +0.12(+3.62%)
May 15, 2018 3.450 3.500 3.350 3.450 312,046 +0.05(+1.47%)
May 14, 2018 3.350 3.450 3.326 3.400 279,460 +0.05(+1.49%)
May 11, 2018 3.250 3.450 3.221 3.350 275,608 +0.10(+3.08%)
May 10, 2018 3.450 3.600 3.200 3.250 547,414 -0.15(-4.41%)
May 09, 2018 3.200 3.600 3.200 3.400 687,818 +0.25(+7.94%)
May 08, 2018 3.200 3.250 3.100 3.150 309,779 -0.10(-3.08%)
May 07, 2018 3.150 3.300 3.150 3.250 531,801 +0.12(+4.00%)
May 04, 2018 3.100 3.150 3.100 3.125 208,171 +0.00(+0.00%)
May 03, 2018 3.300 3.400 3.100 3.125 491,600 -0.23(-6.72%)
May 02, 2018 3.350 3.525 3.350 3.350 243,828 +0.00(+0.00%)
May 01, 2018 3.450 3.450 3.300 3.350 236,810 -0.15(-4.29%)
Apr 30, 2018 3.450 3.600 3.350 3.500 348,394 +0.05(+1.45%)
Apr 27, 2018 3.550 3.550 3.450 3.450 490,367 -0.10(-2.82%)
Apr 26, 2018 3.450 3.550 3.417 3.550 294,684 +0.10(+2.90%)
Apr 25, 2018 3.500 3.550 3.375 3.450 333,512 -0.05(-1.43%)
Apr 24, 2018 3.300 3.600 3.250 3.500 438,350 +0.20(+6.06%)
Apr 23, 2018 3.400 3.450 3.250 3.300 254,133 -0.12(-3.65%)
Apr 20, 2018 3.550 3.650 3.400 3.425 365,012 -0.18(-4.86%)
Apr 19, 2018 3.850 3.900 3.500 3.600 678,597 -0.30(-7.69%)
Apr 18, 2018 3.300 3.950 3.200 3.900 1,154,403 +0.65(+20.00%)
Apr 17, 2018 3.400 3.400 3.225 3.250 255,931 -0.15(-4.41%)
Apr 16, 2018 3.350 3.400 3.200 3.400 249,379 +0.10(+3.03%)
Apr 13, 2018 3.400 3.441 3.275 3.300 276,374 -0.10(-2.94%)
Apr 12, 2018 3.050 3.450 3.050 3.400 733,801 +0.35(+11.48%)
Apr 11, 2018 3.050 3.125 2.950 3.050 421,759 +0.00(+0.00%)
Apr 10, 2018 3.000 3.050 2.925 3.050 349,165 +0.05(+1.67%)
Apr 09, 2018 2.950 3.000 2.800 3.000 315,428 +0.05(+1.69%)
Apr 06, 2018 3.050 3.150 2.900 2.950 673,021 -0.15(-4.84%)
Apr 05, 2018 3.050 3.150 2.950 3.100 504,757 +0.15(+5.08%)
Apr 04, 2018 2.900 3.000 2.900 2.950 214,703 +0.00(+0.00%)
Apr 03, 2018 3.000 3.000 2.805 2.950 502,862 -0.05(-1.67%)
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.