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: ALTO )

1.770 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 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 18, 2024 1.750 1.870 1.745 1.770 1,207,166 +0.02(+1.14%)
Sep 17, 2024 1.600 1.770 1.580 1.750 850,732 +0.15(+9.37%)
Sep 16, 2024 1.530 1.660 1.510 1.600 759,866 +0.06(+3.90%)
Sep 13, 2024 1.440 1.540 1.420 1.540 564,012 +0.11(+7.69%)
Sep 12, 2024 1.400 1.450 1.400 1.430 200,681 +0.03(+2.14%)
Sep 11, 2024 1.380 1.400 1.350 1.400 397,662 +0.04(+2.94%)
Sep 10, 2024 1.390 1.390 1.350 1.360 259,900 -0.02(-1.45%)
Sep 09, 2024 1.420 1.445 1.380 1.380 209,678 -0.05(-3.50%)
Sep 06, 2024 1.450 1.484 1.380 1.430 526,956 -0.01(-0.69%)
Sep 05, 2024 1.420 1.530 1.420 1.440 862,818 +0.01(+0.70%)
Sep 04, 2024 1.360 1.440 1.350 1.430 1,293,712 +0.06(+4.38%)
Sep 03, 2024 1.350 1.385 1.350 1.370 329,773 -0.01(-0.72%)
Aug 30, 2024 1.390 1.400 1.360 1.380 432,636 +0.00(+0.00%)
Aug 29, 2024 1.400 1.410 1.370 1.380 626,518 +0.00(+0.00%)
Aug 28, 2024 1.410 1.420 1.360 1.380 422,834 -0.04(-2.82%)
Aug 27, 2024 1.440 1.450 1.400 1.420 509,040 -0.01(-0.70%)
Aug 26, 2024 1.460 1.490 1.430 1.430 221,472 -0.02(-1.38%)
Aug 23, 2024 1.430 1.460 1.420 1.450 367,386 +0.05(+3.57%)
Aug 22, 2024 1.450 1.450 1.400 1.400 238,633 -0.04(-2.78%)
Aug 21, 2024 1.430 1.450 1.420 1.440 307,613 +0.03(+2.13%)
Aug 20, 2024 1.450 1.460 1.410 1.410 336,288 -0.03(-2.08%)
Aug 19, 2024 1.420 1.460 1.380 1.440 453,105 +0.01(+0.70%)
Aug 16, 2024 1.440 1.470 1.430 1.430 180,071 +0.00(+0.00%)
Aug 15, 2024 1.450 1.500 1.420 1.430 362,790 -0.01(-0.69%)
Aug 14, 2024 1.490 1.520 1.430 1.440 614,244 -0.02(-1.37%)
Aug 13, 2024 1.370 1.480 1.350 1.460 431,163 +0.11(+8.15%)
Aug 12, 2024 1.390 1.390 1.340 1.350 284,066 -0.04(-2.88%)
Aug 09, 2024 1.430 1.445 1.330 1.390 791,071 -0.04(-2.80%)
Aug 08, 2024 1.430 1.495 1.395 1.430 504,019 -0.03(-2.05%)
Aug 07, 2024 1.510 1.578 1.440 1.460 629,195 +0.08(+5.80%)
Aug 06, 2024 1.400 1.430 1.370 1.380 529,406 -0.02(-1.43%)
Aug 05, 2024 1.400 1.450 1.360 1.400 661,475 -0.09(-6.04%)
Aug 02, 2024 1.520 1.520 1.480 1.490 329,870 -0.06(-3.87%)
Aug 01, 2024 1.580 1.580 1.510 1.550 566,110 -0.04(-2.52%)
Jul 31, 2024 1.590 1.620 1.541 1.590 390,600 +0.01(+0.63%)
Jul 30, 2024 1.540 1.590 1.532 1.580 1,540,541 +0.02(+1.28%)
Jul 29, 2024 1.560 1.600 1.510 1.560 293,902 +0.00(+0.00%)
Jul 26, 2024 1.560 1.560 1.528 1.560 100,239 +0.02(+1.30%)
Jul 25, 2024 1.500 1.550 1.470 1.540 241,624 +0.04(+2.67%)
Jul 24, 2024 1.520 1.570 1.490 1.500 208,574 -0.03(-2.28%)
Jul 23, 2024 1.590 1.620 1.530 1.535 350,812 -0.09(-5.83%)
Jul 22, 2024 1.600 1.640 1.560 1.630 325,898 +0.03(+1.87%)
Jul 19, 2024 1.620 1.620 1.580 1.600 131,153 +0.01(+0.63%)
Jul 18, 2024 1.660 1.695 1.590 1.590 193,049 -0.08(-4.79%)
Jul 17, 2024 1.690 1.720 1.645 1.670 232,792 -0.02(-1.18%)
Jul 16, 2024 1.630 1.710 1.610 1.690 364,442 +0.09(+5.62%)
Jul 15, 2024 1.600 1.640 1.575 1.600 292,468 +0.00(+0.00%)
Jul 12, 2024 1.680 1.680 1.570 1.600 272,902 -0.06(-3.61%)
Jul 11, 2024 1.460 1.730 1.460 1.660 1,057,136 +0.21(+14.48%)
Jul 10, 2024 1.450 1.470 1.441 1.450 99,501 +0.00(+0.00%)
Jul 09, 2024 1.430 1.460 1.421 1.450 115,596 +0.00(+0.00%)
Jul 08, 2024 1.460 1.480 1.450 1.450 186,033 -0.01(-0.34%)
Jul 05, 2024 1.430 1.460 1.430 1.455 146,738 +0.03(+2.11%)
Jul 03, 2024 1.400 1.465 1.381 1.425 470,158 +0.04(+2.52%)
Jul 02, 2024 1.440 1.470 1.370 1.390 421,445 -0.04(-2.46%)
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.