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 (%)
Apr 28, 2017 6.650 6.800 6.650 6.800 517,873 +0.15(+2.26%)
Apr 27, 2017 6.700 6.750 6.500 6.650 1,155,913 -0.10(-1.48%)
Apr 26, 2017 6.700 7.000 6.650 6.750 1,349,323 +0.05(+0.75%)
Apr 25, 2017 6.850 6.900 6.650 6.700 1,166,722 -0.10(-1.47%)
Apr 24, 2017 6.750 6.950 6.650 6.800 898,898 +0.05(+0.74%)
Apr 21, 2017 6.800 6.900 6.700 6.750 351,166 -0.10(-1.46%)
Apr 20, 2017 6.900 6.950 6.700 6.850 427,149 +0.00(+0.00%)
Apr 19, 2017 6.850 6.950 6.750 6.850 517,200 +0.00(+0.00%)
Apr 18, 2017 6.750 6.900 6.600 6.850 457,445 +0.05(+0.74%)
Apr 17, 2017 7.000 7.000 6.600 6.800 961,259 -0.15(-2.16%)
Apr 13, 2017 7.000 7.050 6.800 6.950 507,866 +0.00(+0.00%)
Apr 12, 2017 7.150 7.200 6.950 6.950 396,504 -0.20(-2.80%)
Apr 11, 2017 6.950 7.200 6.750 7.150 955,969 +0.25(+3.62%)
Apr 10, 2017 7.100 7.200 6.850 6.900 557,512 -0.15(-2.13%)
Apr 07, 2017 7.050 7.200 6.900 7.050 418,739 +0.00(+0.00%)
Apr 06, 2017 6.750 7.200 6.750 7.050 483,070 +0.30(+4.44%)
Apr 05, 2017 7.050 7.450 6.750 6.750 687,736 -0.30(-4.26%)
Apr 04, 2017 7.050 7.150 6.800 7.050 613,871 +0.00(+0.00%)
Apr 03, 2017 6.950 7.050 6.750 7.050 591,877 +0.20(+2.92%)
Mar 31, 2017 6.800 7.050 6.600 6.850 1,321,992 +0.10(+1.48%)
Mar 30, 2017 7.200 7.250 6.650 6.750 852,023 -0.40(-5.59%)
Mar 29, 2017 6.800 7.200 6.750 7.150 644,657 +0.35(+5.15%)
Mar 28, 2017 6.800 7.000 6.750 6.800 539,717 +0.00(+0.00%)
Mar 27, 2017 6.700 6.900 6.700 6.800 569,419 +0.00(+0.00%)
Mar 24, 2017 6.800 7.100 6.750 6.800 762,168 +0.00(+0.00%)
Mar 23, 2017 6.900 7.125 6.750 6.800 462,797 -0.10(-1.45%)
Mar 22, 2017 7.100 7.150 6.650 6.900 567,025 -0.20(-2.82%)
Mar 21, 2017 7.200 7.575 7.100 7.100 758,059 +0.00(+0.00%)
Mar 20, 2017 6.800 7.200 6.700 7.100 427,918 +0.30(+4.41%)
Mar 17, 2017 6.600 6.875 6.500 6.800 2,007,226 +0.15(+2.26%)
Mar 16, 2017 6.800 6.850 6.600 6.650 1,060,880 -0.10(-1.48%)
Mar 15, 2017 7.000 7.100 6.600 6.750 1,427,613 -0.25(-3.57%)
Mar 14, 2017 7.100 7.150 6.850 7.000 314,991 -0.20(-2.78%)
Mar 13, 2017 7.250 7.350 7.150 7.200 329,559 -0.05(-0.69%)
Mar 10, 2017 7.250 7.300 7.100 7.250 264,111 +0.05(+0.69%)
Mar 09, 2017 7.350 7.384 7.000 7.200 784,840 -0.15(-2.04%)
Mar 08, 2017 7.400 7.500 7.150 7.350 676,386 +0.00(+0.00%)
Mar 07, 2017 7.350 7.500 7.250 7.350 437,665 +0.05(+0.68%)
Mar 06, 2017 7.600 7.600 7.100 7.300 694,173 -0.35(-4.58%)
Mar 03, 2017 7.900 8.350 7.650 7.650 528,000 -0.25(-3.16%)
Mar 02, 2017 8.900 9.350 7.800 7.900 1,620,931 -0.45(-5.39%)
Mar 01, 2017 7.950 8.400 7.925 8.350 693,155 +0.50(+6.37%)
Feb 28, 2017 7.600 8.050 7.550 7.850 755,999 +0.25(+3.29%)
Feb 27, 2017 7.600 7.825 7.550 7.600 319,186 +0.00(+0.00%)
Feb 24, 2017 7.500 7.675 7.400 7.600 308,897 +0.05(+0.66%)
Feb 23, 2017 7.550 7.650 7.400 7.550 248,885 +0.05(+0.67%)
Feb 22, 2017 7.600 7.700 7.500 7.500 354,767 -0.15(-1.96%)
Feb 21, 2017 7.950 8.000 7.625 7.650 356,246 -0.15(-1.92%)
Feb 17, 2017 7.800 7.800 7.800 0 -0.15(-1.89%)
Feb 16, 2017 7.850 8.050 7.800 7.950 442,352 +0.05(+0.63%)
Feb 15, 2017 7.700 7.950 7.550 7.900 406,248 +0.15(+1.94%)
Feb 14, 2017 7.500 7.800 7.350 7.750 422,209 +0.30(+4.03%)
Feb 13, 2017 7.650 7.750 7.400 7.450 364,209 -0.20(-2.61%)
Feb 10, 2017 7.950 8.050 7.550 7.650 568,700 -0.30(-3.77%)
Feb 09, 2017 7.350 7.950 7.350 7.950 1,072,241 +0.70(+9.66%)
Feb 08, 2017 7.050 7.300 6.850 7.250 629,064 +0.20(+2.84%)
Feb 07, 2017 6.800 7.200 6.750 7.050 461,119 +0.20(+2.92%)
Feb 06, 2017 7.000 7.000 6.850 6.850 277,281 -0.10(-1.44%)
Feb 03, 2017 7.000 7.194 6.850 6.950 303,721 -0.10(-1.42%)
Feb 02, 2017 7.150 7.300 6.950 7.050 451,199 -0.10(-1.40%)
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.