Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
Feb 28, 2020 0.4900 0.4950 0.4200 0.4400 431,300 -0.04(-8.33%)
Feb 27, 2020 0.4700 0.5000 0.4500 0.4800 387,085 +0.01(+1.05%)
Feb 26, 2020 0.4905 0.5000 0.4649 0.4750 328,611 -0.01(-1.06%)
Feb 25, 2020 0.5269 0.5269 0.4550 0.4801 629,107 -0.05(-8.88%)
Feb 24, 2020 0.5400 0.5400 0.5000 0.5269 362,015 -0.02(-4.20%)
Feb 21, 2020 0.5736 0.5800 0.5350 0.5500 210,800 -0.02(-3.51%)
Feb 20, 2020 0.5800 0.5800 0.5600 0.5700 240,154 -0.01(-1.72%)
Feb 19, 2020 0.5800 0.6000 0.5700 0.5800 76,867 -0.01(-1.21%)
Feb 18, 2020 0.5600 0.5998 0.5600 0.5871 220,632 +0.02(+2.66%)
Feb 14, 2020 0.5870 0.6100 0.5602 0.5719 187,600 -0.01(-1.40%)
Feb 13, 2020 0.6141 0.6300 0.5748 0.5800 227,276 -0.03(-5.04%)
Feb 12, 2020 0.6200 0.6600 0.5923 0.6108 386,430 +0.00(+0.13%)
Feb 11, 2020 0.5700 0.6300 0.5600 0.6100 214,779 +0.05(+7.96%)
Feb 10, 2020 0.5200 0.5700 0.5200 0.5650 156,321 +0.03(+4.96%)
Feb 07, 2020 0.5600 0.5614 0.5383 0.5383 228,800 -0.02(-3.15%)
Feb 06, 2020 0.5500 0.5650 0.5450 0.5558 276,153 +0.00(+0.13%)
Feb 05, 2020 0.5655 0.5900 0.5372 0.5551 238,221 -0.01(-1.72%)
Feb 04, 2020 0.5500 0.6000 0.5500 0.5648 365,129 -0.02(-3.45%)
Feb 03, 2020 0.6472 0.6500 0.5542 0.5850 443,639 -0.06(-9.83%)
Jan 31, 2020 0.6650 0.6750 0.6390 0.6488 388,000 -0.01(-1.62%)
Jan 30, 2020 0.6800 0.6800 0.6400 0.6595 275,033 -0.03(-4.42%)
Jan 29, 2020 0.6800 0.6900 0.6555 0.6900 139,789 +0.02(+2.99%)
Jan 28, 2020 0.6600 0.6800 0.6500 0.6700 121,300 +0.02(+2.60%)
Jan 27, 2020 0.6502 0.6889 0.6502 0.6530 128,065 -0.03(-4.67%)
Jan 24, 2020 0.7002 0.7002 0.6700 0.6850 279,400 -0.01(-2.14%)
Jan 23, 2020 0.6900 0.7100 0.6900 0.7000 331,986 +0.01(+1.45%)
Jan 22, 2020 0.7000 0.7000 0.6700 0.6900 187,009 -0.01(-0.95%)
Jan 21, 2020 0.6800 0.7000 0.6510 0.6966 398,657 +0.02(+3.46%)
Jan 17, 2020 0.6845 0.7000 0.6703 0.6733 111,500 -0.02(-2.93%)
Jan 16, 2020 0.6992 0.7200 0.6700 0.6936 283,634 +0.01(+2.00%)
Jan 15, 2020 0.6700 0.7000 0.6700 0.6800 512,748 +0.01(+1.49%)
Jan 14, 2020 0.6800 0.7000 0.6700 0.6700 388,633 -0.01(-1.47%)
Jan 13, 2020 0.6700 0.7100 0.6500 0.6800 399,180 +0.02(+2.66%)
Jan 10, 2020 0.6700 0.7100 0.6555 0.6624 300,900 -0.04(-5.34%)
Jan 09, 2020 0.7300 0.7300 0.6800 0.6998 228,278 -0.03(-4.14%)
Jan 08, 2020 0.8137 0.8200 0.6730 0.7300 581,282 -0.08(-10.32%)
Jan 07, 2020 0.8246 0.8334 0.8000 0.8140 95,687 -0.01(-0.99%)
Jan 06, 2020 0.8350 0.8500 0.8100 0.8221 200,015 +0.00(+0.26%)
Jan 03, 2020 0.8200 0.8448 0.7802 0.8200 320,000 +0.01(+0.81%)
Jan 02, 2020 0.6500 0.8844 0.6301 0.8134 908,073 +0.16(+25.14%)
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%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.