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, 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%)
Jun 01, 2018 3.350 3.350 3.100 3.250 553,202 -0.10(-2.99%)
May 31, 2018 3.400 3.450 3.300 3.350 299,657 -0.05(-1.47%)
May 30, 2018 3.400 3.550 3.350 3.400 377,111 +0.00(+0.00%)
May 29, 2018 3.400 3.500 3.350 3.400 250,936 -0.05(-1.45%)
May 25, 2018 3.450 3.450 3.450 0 -0.05(-1.43%)
May 24, 2018 3.500 3.500 3.425 3.500 255,258 +0.00(+0.00%)
May 23, 2018 3.450 3.550 3.350 3.500 468,040 +0.00(+0.00%)
May 22, 2018 3.700 3.750 3.500 3.500 380,243 -0.20(-5.41%)
May 21, 2018 3.550 3.725 3.550 3.700 448,686 +0.15(+4.23%)
May 18, 2018 3.600 3.650 3.400 3.550 502,406 +0.00(+0.00%)
May 17, 2018 3.600 3.775 3.500 3.550 614,058 -0.03(-0.70%)
May 16, 2018 3.450 3.600 3.400 3.575 369,406 +0.12(+3.62%)
May 15, 2018 3.450 3.500 3.350 3.450 312,046 +0.05(+1.47%)
May 14, 2018 3.350 3.450 3.326 3.400 279,460 +0.05(+1.49%)
May 11, 2018 3.250 3.450 3.221 3.350 275,608 +0.10(+3.08%)
May 10, 2018 3.450 3.600 3.200 3.250 547,414 -0.15(-4.41%)
May 09, 2018 3.200 3.600 3.200 3.400 687,818 +0.25(+7.94%)
May 08, 2018 3.200 3.250 3.100 3.150 309,779 -0.10(-3.08%)
May 07, 2018 3.150 3.300 3.150 3.250 531,801 +0.12(+4.00%)
May 04, 2018 3.100 3.150 3.100 3.125 208,171 +0.00(+0.00%)
May 03, 2018 3.300 3.400 3.100 3.125 491,600 -0.23(-6.72%)
May 02, 2018 3.350 3.525 3.350 3.350 243,828 +0.00(+0.00%)
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.