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 (%)
Aug 31, 2018 1.850 1.850 1.850 0 +0.05(+2.78%)
Aug 30, 2018 1.800 1.900 1.750 1.800 146,186 -0.02(-1.37%)
Aug 29, 2018 1.900 1.900 1.775 1.825 283,307 -0.03(-1.35%)
Aug 28, 2018 1.900 1.950 1.850 1.850 142,652 -0.05(-2.63%)
Aug 27, 2018 1.950 2.025 1.900 1.900 269,171 -0.05(-2.56%)
Aug 24, 2018 1.950 2.050 1.900 1.950 295,300 +0.00(+0.00%)
Aug 23, 2018 1.800 1.950 1.775 1.950 841,076 +0.18(+10.17%)
Aug 22, 2018 1.950 1.950 1.700 1.770 726,959 -0.18(-9.23%)
Aug 21, 2018 1.950 2.000 1.900 1.950 347,985 +0.05(+2.63%)
Aug 20, 2018 2.000 2.050 1.900 1.900 430,896 -0.15(-7.32%)
Aug 17, 2018 2.050 2.100 1.980 2.050 297,300 -0.05(-2.38%)
Aug 16, 2018 2.200 2.250 2.100 2.100 223,264 -0.05(-2.33%)
Aug 15, 2018 2.350 2.400 2.100 2.150 565,872 -0.20(-8.51%)
Aug 14, 2018 2.150 2.400 2.100 2.350 797,412 +0.25(+11.90%)
Aug 13, 2018 2.350 2.350 2.000 2.100 1,623,054 -0.25(-10.64%)
Aug 10, 2018 2.400 2.400 2.350 2.350 259,700 +0.00(+0.00%)
Aug 09, 2018 2.500 2.550 2.300 2.350 667,685 -0.30(-11.32%)
Aug 08, 2018 2.650 2.800 2.650 2.650 415,252 +0.00(+0.00%)
Aug 07, 2018 2.700 2.800 2.650 2.650 209,663 -0.10(-3.64%)
Aug 06, 2018 2.750 2.750 2.675 2.750 102,787 +0.00(+0.00%)
Aug 03, 2018 2.800 2.850 2.750 2.750 103,700 -0.10(-3.51%)
Aug 02, 2018 2.900 2.900 2.800 2.850 82,233 +0.00(+0.00%)
Aug 01, 2018 2.900 2.950 2.775 2.850 237,977 -0.07(-2.56%)
Jul 31, 2018 2.900 2.950 2.850 2.925 188,952 +0.02(+0.86%)
Jul 30, 2018 2.900 2.950 2.811 2.900 157,446 +0.00(+0.00%)
Jul 27, 2018 2.900 2.950 2.850 2.900 235,000 +0.00(+0.00%)
Jul 26, 2018 2.750 2.900 2.700 2.900 351,533 +0.25(+9.43%)
Jul 25, 2018 2.850 2.850 2.550 2.650 357,948 -0.20(-7.02%)
Jul 24, 2018 2.800 2.850 2.700 2.850 209,958 +0.05(+1.79%)
Jul 23, 2018 2.850 2.850 2.700 2.800 196,440 -0.10(-3.45%)
Jul 20, 2018 3.000 3.000 2.750 2.900 229,665 -0.05(-1.69%)
Jul 19, 2018 2.800 3.000 2.725 2.950 770,936 +0.15(+5.36%)
Jul 18, 2018 2.400 2.850 2.400 2.800 930,874 +0.40(+16.67%)
Jul 17, 2018 2.450 2.500 2.400 2.400 237,299 -0.10(-4.00%)
Jul 16, 2018 2.450 2.550 2.450 2.500 272,953 +0.05(+2.04%)
Jul 13, 2018 2.500 2.500 2.450 2.450 194,236 -0.02(-1.01%)
Jul 12, 2018 2.450 2.525 2.450 2.475 194,247 -0.02(-1.00%)
Jul 11, 2018 2.600 2.600 2.350 2.500 743,170 -0.10(-3.85%)
Jul 10, 2018 2.650 2.700 2.550 2.600 392,693 +0.00(+0.00%)
Jul 09, 2018 2.600 2.650 2.567 2.600 319,132 +0.00(+0.00%)
Jul 06, 2018 2.550 2.750 2.500 2.600 390,788 +0.05(+1.96%)
Jul 05, 2018 2.450 2.550 2.300 2.550 585,586 +0.10(+4.08%)
Jul 03, 2018 2.450 2.450 2.450 0 -0.05(-2.00%)
Jul 02, 2018 2.600 2.600 2.450 2.500 203,832 -0.10(-3.85%)
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%)
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.