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 (%)
Jul 31, 2017 6.150 6.300 6.000 6.250 975,235 +0.05(+0.81%)
Jul 28, 2017 6.200 6.400 6.150 6.200 765,475 +0.00(+0.00%)
Jul 27, 2017 6.200 6.250 6.100 6.200 490,954 +0.00(+0.00%)
Jul 26, 2017 6.350 6.350 6.150 6.200 763,720 -0.10(-1.59%)
Jul 25, 2017 6.150 6.350 6.100 6.300 594,247 +0.22(+3.70%)
Jul 24, 2017 6.150 6.200 5.950 6.075 551,468 -0.08(-1.22%)
Jul 21, 2017 6.200 6.250 6.000 6.150 718,074 +0.00(+0.00%)
Jul 20, 2017 6.250 6.050 6.150 443,461 +0.05(+0.82%)
Jul 19, 2017 6.050 6.200 6.000 6.100 448,256 +0.05(+0.83%)
Jul 18, 2017 6.150 6.200 6.000 6.050 736,786 -0.10(-1.63%)
Jul 17, 2017 6.300 6.450 6.100 6.150 903,285 -0.15(-2.38%)
Jul 14, 2017 6.150 6.300 6.100 6.300 764,255 +0.10(+1.61%)
Jul 13, 2017 6.250 6.300 6.150 6.200 922,199 -0.05(-0.80%)
Jul 12, 2017 6.300 6.425 6.150 6.250 1,506,368 -0.05(-0.79%)
Jul 11, 2017 6.100 6.400 5.950 6.300 567,551 +0.15(+2.44%)
Jul 10, 2017 6.300 6.400 6.100 6.150 636,192 -0.20(-3.15%)
Jul 07, 2017 6.400 6.400 6.200 6.350 864,840 +0.00(+0.00%)
Jul 06, 2017 6.300 6.500 6.250 6.350 915,739 +0.05(+0.79%)
Jul 05, 2017 6.250 6.400 6.050 6.300 635,584 +0.00(+0.00%)
Jul 03, 2017 6.200 6.350 6.150 6.300 216,682 +0.05(+0.80%)
Jun 30, 2017 6.200 6.300 6.100 6.250 376,120 +0.05(+0.81%)
Jun 29, 2017 6.200 6.250 6.100 6.200 414,092 -0.05(-0.80%)
Jun 28, 2017 6.250 6.400 6.100 6.250 843,588 +0.00(+0.00%)
Jun 27, 2017 6.700 6.700 6.100 6.250 734,894 +0.05(+0.81%)
Jun 26, 2017 6.050 6.200 5.950 6.200 454,037 +0.20(+3.33%)
Jun 23, 2017 6.050 6.000 2,173,067 +0.15(+2.56%)
Jun 22, 2017 5.850 6.025 5.800 5.850 350,687 +0.05(+0.86%)
Jun 21, 2017 5.950 6.150 5.700 5.800 834,670 -0.15(-2.52%)
Jun 20, 2017 5.950 6.200 5.750 5.950 715,252 -0.05(-0.83%)
Jun 19, 2017 6.000 6.100 5.900 6.000 229,175 +0.00(+0.00%)
Jun 16, 2017 5.950 6.050 5.850 6.000 424,916 +0.00(+0.00%)
Jun 15, 2017 6.050 6.200 5.950 6.000 359,484 -0.10(-1.64%)
Jun 14, 2017 6.400 6.500 6.050 6.100 343,064 -0.30(-4.69%)
Jun 13, 2017 6.250 6.400 6.050 6.400 502,799 +0.15(+2.40%)
Jun 12, 2017 6.100 6.450 6.075 6.250 528,315 +0.20(+3.31%)
Jun 09, 2017 5.900 6.150 5.850 6.050 367,223 +0.10(+1.68%)
Jun 08, 2017 5.900 6.000 5.800 5.950 347,750 +0.10(+1.71%)
Jun 07, 2017 5.750 5.950 5.650 5.850 828,799 +0.10(+1.74%)
Jun 06, 2017 5.850 5.900 5.625 5.750 890,424 -0.15(-2.54%)
Jun 05, 2017 6.050 6.050 5.850 5.900 496,028 -0.15(-2.48%)
Jun 02, 2017 6.150 6.150 5.925 6.050 344,876 -0.05(-0.82%)
Jun 01, 2017 5.900 6.150 5.800 6.100 489,825 +0.20(+3.39%)
May 31, 2017 5.900 5.950 5.625 5.900 798,355 -0.05(-0.84%)
May 30, 2017 6.200 6.300 5.900 5.950 659,002 -0.30(-4.80%)
May 26, 2017 6.250 6.300 6.100 6.250 637,421 -0.05(-0.79%)
May 25, 2017 6.500 6.500 6.250 6.300 626,025 -0.15(-2.33%)
May 24, 2017 6.350 6.600 6.200 6.450 733,920 +0.10(+1.57%)
May 23, 2017 6.400 6.500 6.150 6.350 1,037,102 -0.10(-1.55%)
May 22, 2017 6.300 6.450 6.250 6.450 471,274 +0.12(+1.98%)
May 19, 2017 6.500 6.550 6.300 6.325 457,985 -0.17(-2.69%)
May 18, 2017 6.300 6.475 6.150 6.500 650,501 +0.20(+3.17%)
May 17, 2017 6.800 6.800 6.250 6.300 856,709 -0.60(-8.70%)
May 16, 2017 6.850 6.900 6.750 6.900 664,289 +0.10(+1.47%)
May 15, 2017 6.900 7.150 6.800 6.800 688,394 -0.10(-1.45%)
May 12, 2017 7.050 7.200 6.850 6.900 417,917 -0.20(-2.82%)
May 11, 2017 7.200 7.250 6.950 7.100 850,245 -0.05(-0.70%)
May 10, 2017 6.450 7.200 6.300 7.150 1,482,052 +0.15(+2.14%)
May 09, 2017 7.050 7.250 6.850 7.000 782,252 +0.00(+0.00%)
May 08, 2017 6.850 7.150 6.800 7.000 645,525 +0.10(+1.45%)
May 05, 2017 6.650 6.950 6.450 6.900 863,555 +0.25(+3.76%)
May 04, 2017 6.450 6.700 6.300 6.650 771,166 +0.15(+2.31%)
May 03, 2017 6.550 6.700 6.450 6.500 410,999 -0.05(-0.76%)
May 02, 2017 6.850 6.850 6.550 6.550 461,231 -0.25(-3.68%)
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.