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 (%)
Sep 29, 2017 5.500 5.650 5.400 5.550 255,976 +0.00(+0.00%)
Sep 28, 2017 5.850 5.900 5.400 5.550 676,234 -0.25(-4.31%)
Sep 27, 2017 5.900 6.055 5.650 5.800 1,197,198 -0.10(-1.69%)
Sep 26, 2017 5.650 5.900 5.650 5.900 398,242 +0.20(+3.51%)
Sep 25, 2017 5.550 5.750 5.500 5.700 525,682 +0.20(+3.64%)
Sep 22, 2017 5.450 5.500 5.400 5.500 203,183 +0.05(+0.92%)
Sep 21, 2017 5.350 5.500 5.350 5.450 325,067 +0.05(+0.93%)
Sep 20, 2017 5.500 5.550 5.350 5.400 356,924 -0.05(-0.92%)
Sep 19, 2017 5.500 5.500 5.325 5.450 303,923 +0.05(+0.93%)
Sep 18, 2017 5.250 5.450 5.150 5.400 530,134 +0.20(+3.85%)
Sep 15, 2017 5.400 5.400 5.150 5.200 666,936 -0.15(-2.80%)
Sep 14, 2017 5.350 5.500 5.300 5.350 524,398 +0.05(+0.94%)
Sep 13, 2017 5.150 5.475 5.150 5.300 491,159 +0.10(+1.92%)
Sep 12, 2017 5.150 5.250 5.050 5.200 722,162 +0.05(+0.97%)
Sep 11, 2017 5.200 5.300 5.100 5.150 305,773 -0.05(-0.96%)
Sep 08, 2017 5.100 5.350 4.950 5.200 405,231 +0.10(+1.96%)
Sep 07, 2017 5.200 5.325 5.100 5.100 273,964 -0.10(-1.92%)
Sep 06, 2017 4.950 5.200 4.950 5.200 626,191 +0.25(+5.05%)
Sep 05, 2017 5.050 5.050 4.850 4.950 335,108 -0.05(-1.00%)
Sep 01, 2017 5.000 5.150 4.900 5.000 362,351 +0.00(+0.00%)
Aug 31, 2017 4.800 5.100 4.750 5.000 658,359 +0.25(+5.26%)
Aug 30, 2017 4.350 4.900 4.350 4.750 775,678 +0.40(+9.20%)
Aug 29, 2017 4.250 4.450 4.250 4.350 443,332 +0.05(+1.16%)
Aug 28, 2017 4.350 4.350 4.200 4.300 500,651 +0.00(+0.00%)
Aug 25, 2017 4.350 4.200 4.300 345,779 +0.05(+1.18%)
Aug 24, 2017 4.250 4.350 4.200 4.250 519,486 +0.00(+0.00%)
Aug 23, 2017 4.400 4.425 4.250 4.250 476,391 -0.15(-3.41%)
Aug 22, 2017 4.300 4.600 4.250 4.400 675,644 +0.10(+2.33%)
Aug 21, 2017 4.500 4.550 4.250 4.300 602,776 -0.20(-4.44%)
Aug 18, 2017 4.350 4.600 4.250 4.500 499,228 +0.10(+2.27%)
Aug 17, 2017 4.550 4.550 4.150 4.400 1,045,653 -0.15(-3.30%)
Aug 16, 2017 4.600 4.650 4.545 4.550 482,913 +0.00(+0.00%)
Aug 15, 2017 4.900 4.950 4.550 4.550 617,253 -0.35(-7.14%)
Aug 14, 2017 4.900 5.100 4.850 4.900 641,628 +0.05(+1.03%)
Aug 11, 2017 5.050 5.100 4.850 4.850 668,910 -0.20(-3.96%)
Aug 10, 2017 5.250 5.250 5.000 5.050 541,711 -0.20(-3.81%)
Aug 09, 2017 5.300 5.350 5.200 5.250 647,373 -0.10(-1.87%)
Aug 08, 2017 5.550 5.700 5.350 5.350 649,519 -0.25(-4.46%)
Aug 07, 2017 5.700 5.850 5.550 5.600 648,062 -0.15(-2.61%)
Aug 04, 2017 5.850 5.550 5.750 829,499 +0.10(+1.77%)
Aug 03, 2017 5.550 7.500 5.550 5.650 2,264,067 -0.05(-0.88%)
Aug 02, 2017 5.750 5.800 5.500 5.700 817,616 -0.05(-0.87%)
Aug 01, 2017 6.150 6.225 5.750 5.750 1,193,658 -0.50(-8.00%)
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%)
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.