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, 2019 0.5400 0.5600 0.5400 0.5400 444,110 -0.00(-0.07%)
Jul 30, 2019 0.5500 0.5500 0.5303 0.5404 159,723 +0.00(+0.00%)
Jul 29, 2019 0.5750 0.5800 0.5100 0.5404 532,130 -0.04(-6.83%)
Jul 26, 2019 0.5977 0.6300 0.5750 0.5800 188,300 -0.02(-2.95%)
Jul 25, 2019 0.6300 0.6390 0.5926 0.5976 118,934 -0.02(-3.72%)
Jul 24, 2019 0.6407 0.6449 0.5926 0.6207 166,225 -0.01(-1.69%)
Jul 23, 2019 0.6400 0.6500 0.6200 0.6314 124,695 -0.01(-1.16%)
Jul 22, 2019 0.6500 0.6646 0.6200 0.6388 375,275 -0.00(-0.22%)
Jul 19, 2019 0.6830 0.6898 0.6300 0.6402 141,600 -0.02(-3.38%)
Jul 18, 2019 0.6567 0.6792 0.6300 0.6626 286,075 +0.00(+0.33%)
Jul 17, 2019 0.7000 0.7100 0.6500 0.6604 281,417 -0.04(-5.66%)
Jul 16, 2019 0.6900 0.7100 0.6800 0.7000 268,922 +0.02(+2.90%)
Jul 15, 2019 0.6886 0.6900 0.6700 0.6803 160,808 +0.01(+0.83%)
Jul 12, 2019 0.7100 0.7100 0.6700 0.6747 223,000 -0.02(-2.64%)
Jul 11, 2019 0.7300 0.7317 0.6851 0.6930 280,082 -0.02(-2.75%)
Jul 10, 2019 0.7600 0.7600 0.7126 0.7126 346,167 -0.04(-5.63%)
Jul 09, 2019 0.7739 0.7746 0.7551 0.7551 171,399 -0.01(-1.94%)
Jul 08, 2019 0.8000 0.8473 0.6800 0.7700 1,965,949 -0.01(-0.80%)
Jul 05, 2019 0.7638 0.7900 0.7501 0.7762 123,500 +0.02(+2.09%)
Jul 03, 2019 0.7700 0.7799 0.7559 0.7603 54,700 -0.02(-2.28%)
Jul 02, 2019 0.7511 0.7800 0.7511 0.7780 64,143 +0.03(+3.73%)
Jul 01, 2019 0.7700 0.8099 0.7500 0.7500 129,829 -0.02(-1.96%)
Jun 28, 2019 0.7600 0.8100 0.7510 0.7650 272,300 +0.01(+0.66%)
Jun 27, 2019 0.7900 0.8500 0.7500 0.7600 400,504 -0.03(-3.18%)
Jun 26, 2019 0.8000 0.8091 0.7700 0.7850 256,496 +0.01(+0.64%)
Jun 25, 2019 0.8200 0.8400 0.7800 0.7800 230,023 -0.03(-3.42%)
Jun 24, 2019 0.8648 0.8648 0.8050 0.8076 147,475 -0.03(-3.08%)
Jun 21, 2019 0.8500 0.8700 0.8070 0.8333 149,600 -0.02(-1.96%)
Jun 20, 2019 0.8420 0.8800 0.8404 0.8500 109,065 +0.01(+1.19%)
Jun 19, 2019 0.8600 0.8800 0.8141 0.8400 318,645 -0.04(-4.53%)
Jun 18, 2019 0.8700 0.8900 0.8400 0.8799 391,066 +0.07(+8.63%)
Jun 17, 2019 0.8600 0.8600 0.8000 0.8100 229,015 -0.03(-3.73%)
Jun 14, 2019 0.9000 0.9100 0.8301 0.8414 257,200 -0.05(-5.46%)
Jun 13, 2019 0.8300 0.8900 0.8100 0.8900 363,719 +0.08(+9.86%)
Jun 12, 2019 0.8176 0.8260 0.8000 0.8101 246,406 -0.02(-1.90%)
Jun 11, 2019 0.8400 0.8800 0.8000 0.8258 425,088 -0.02(-2.85%)
Jun 10, 2019 0.8100 0.8700 0.8100 0.8500 343,066 -0.02(-1.73%)
Jun 07, 2019 0.9361 0.9599 0.8300 0.8650 472,500 -0.07(-6.99%)
Jun 06, 2019 0.9500 0.9900 0.9300 0.9300 176,670 -0.00(-0.28%)
Jun 05, 2019 1.010 1.010 0.9000 0.9326 506,434 -0.08(-7.66%)
Jun 04, 2019 1.010 1.020 0.9761 1.010 255,112 +0.00(+0.00%)
Jun 03, 2019 0.9700 1.040 0.9600 1.010 253,951 +0.04(+4.16%)
May 31, 2019 1.020 1.030 0.9695 0.9697 607,300 -0.07(-6.76%)
May 30, 2019 1.080 1.110 1.000 1.040 311,725 -0.03(-2.80%)
May 29, 2019 1.100 1.130 1.060 1.070 210,820 -0.04(-3.60%)
May 28, 2019 1.000 1.150 1.000 1.110 419,968 +0.08(+7.77%)
May 24, 2019 1.010 1.040 0.9900 1.030 138,300 +0.04(+4.04%)
May 23, 2019 1.050 1.050 0.9653 0.9900 560,243 -0.06(-5.71%)
May 22, 2019 1.090 1.140 1.050 1.050 306,821 -0.05(-4.55%)
May 21, 2019 1.100 1.190 1.070 1.100 292,115 +0.02(+1.85%)
May 20, 2019 1.100 1.100 1.060 1.080 135,579 -0.01(-0.92%)
May 17, 2019 1.170 1.170 1.050 1.090 401,700 -0.07(-6.03%)
May 16, 2019 1.170 1.200 1.140 1.160 111,258 -0.01(-0.85%)
May 15, 2019 1.110 1.200 1.100 1.170 144,560 +0.07(+6.36%)
May 14, 2019 1.120 1.140 1.080 1.100 258,629 -0.01(-0.90%)
May 13, 2019 1.230 1.240 1.110 1.110 403,926 -0.13(-10.48%)
May 10, 2019 1.260 1.260 1.160 1.240 394,500 -0.01(-0.80%)
May 09, 2019 1.250 1.310 1.180 1.250 445,669 +0.00(+0.00%)
May 08, 2019 1.150 1.250 1.112 1.250 855,189 +0.10(+8.70%)
May 07, 2019 1.080 1.190 1.070 1.150 914,021 +0.05(+4.55%)
May 06, 2019 1.050 1.120 1.020 1.100 393,772 +0.05(+4.76%)
May 03, 2019 1.020 1.100 1.020 1.050 575,500 +0.01(+0.96%)
May 02, 2019 1.040 1.100 1.000 1.040 559,495 -0.04(-3.70%)
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.