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 (%)
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%)
Jun 01, 2020 0.6510 0.6749 0.6100 0.6371 1,125,231 -0.03(-4.48%)
May 29, 2020 0.5700 0.6800 0.5310 0.6670 3,599,600 +0.18(+36.12%)
May 28, 2020 0.5400 0.5500 0.4800 0.4900 782,868 -0.06(-10.91%)
May 27, 2020 0.6100 0.6100 0.5300 0.5500 780,724 -0.03(-5.64%)
May 26, 2020 0.5600 0.6149 0.5270 0.5829 1,092,494 -0.01(-1.07%)
May 22, 2020 0.6036 0.6500 0.5501 0.5892 1,863,400 -0.05(-7.61%)
May 21, 2020 0.5000 0.6758 0.4986 0.6377 3,736,115 +0.15(+30.14%)
May 20, 2020 0.4500 0.4900 0.4400 0.4900 815,237 +0.04(+8.89%)
May 19, 2020 0.4500 0.4600 0.4300 0.4500 768,068 +0.03(+7.14%)
May 18, 2020 0.3700 0.4300 0.3600 0.4200 1,464,172 +0.05(+12.60%)
May 15, 2020 0.3802 0.3980 0.3649 0.3730 513,200 -0.01(-1.84%)
May 14, 2020 0.3900 0.4000 0.3700 0.3800 429,458 +0.00(+0.00%)
May 13, 2020 0.4600 0.4600 0.3700 0.3800 1,135,370 -0.06(-13.04%)
May 12, 2020 0.3901 0.4370 0.3850 0.4370 1,222,498 +0.04(+9.25%)
May 11, 2020 0.4200 0.4200 0.3900 0.4000 779,976 -0.02(-3.73%)
May 08, 2020 0.4500 0.4500 0.3710 0.4155 1,297,200 +0.01(+1.34%)
May 07, 2020 0.3900 0.4100 0.3700 0.4100 2,191,038 +0.04(+11.05%)
May 06, 2020 0.3780 0.3889 0.3501 0.3692 505,832 +0.01(+2.56%)
May 05, 2020 0.3400 0.4100 0.3300 0.3600 3,197,042 +0.04(+11.11%)
May 04, 2020 0.3369 0.3486 0.3000 0.3240 956,776 +0.00(+0.93%)
May 01, 2020 0.3465 0.3600 0.3204 0.3210 669,700 -0.03(-9.32%)
Apr 30, 2020 0.3450 0.3700 0.3100 0.3540 1,330,685 +0.01(+3.15%)
Apr 29, 2020 0.3490 0.3570 0.3351 0.3432 833,750 +0.01(+1.69%)
Apr 28, 2020 0.3400 0.3500 0.3200 0.3375 1,223,694 +0.02(+5.63%)
Apr 27, 2020 0.3100 0.3305 0.2899 0.3195 1,065,603 -0.01(-3.15%)
Apr 24, 2020 0.3200 0.4193 0.3100 0.3299 10,700,501 +0.04(+13.64%)
Apr 23, 2020 0.2900 0.3100 0.2650 0.2903 3,143,560 +0.02(+7.60%)
Apr 22, 2020 0.2685 0.2700 0.2510 0.2698 536,353 +0.00(+0.45%)
Apr 21, 2020 0.2775 0.2775 0.2463 0.2686 912,089 +0.00(+0.94%)
Apr 20, 2020 0.2800 0.2950 0.2510 0.2661 1,544,538 -0.02(-6.60%)
Apr 17, 2020 0.3000 0.3000 0.2720 0.2849 1,362,000 -0.02(-5.03%)
Apr 16, 2020 0.3000 0.3100 0.2800 0.3000 1,106,624 +0.00(+1.42%)
Apr 15, 2020 0.3100 0.3120 0.2650 0.2958 1,321,510 -0.01(-4.58%)
Apr 14, 2020 0.3200 0.3200 0.3000 0.3100 881,940 +0.01(+4.52%)
Apr 13, 2020 0.3315 0.3400 0.2910 0.2966 1,451,105 -0.02(-5.24%)
Apr 09, 2020 0.3000 0.3320 0.2900 0.3130 2,664,000 +0.03(+11.79%)
Apr 08, 2020 0.2800 0.2900 0.2700 0.2800 674,872 +0.00(+0.36%)
Apr 07, 2020 0.3000 0.3000 0.2749 0.2790 635,742 -0.00(-0.36%)
Apr 06, 2020 0.2800 0.3100 0.2600 0.2800 1,300,948 -0.01(-3.38%)
Apr 03, 2020 0.2600 0.4176 0.2400 0.2898 14,364,800 +0.05(+20.85%)
Apr 02, 2020 0.2571 0.2816 0.2340 0.2398 1,175,530 -0.01(-4.27%)
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.