Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Oct 30, 2015 5.890 6.120 5.775 6.010 596,253 +0.19(+3.26%)
Oct 29, 2015 5.800 6.098 5.760 5.820 627,552 -0.13(-2.18%)
Oct 28, 2015 5.650 6.098 5.610 5.950 903,224 +0.34(+6.06%)
Oct 27, 2015 5.620 5.785 5.450 5.610 764,295 -0.07(-1.23%)
Oct 26, 2015 6.090 6.100 5.620 5.680 660,842 -0.43(-7.04%)
Oct 23, 2015 5.970 6.130 5.660 6.110 1,225,287 +0.11(+1.83%)
Oct 22, 2015 6.340 6.470 5.920 6.000 1,002,691 -0.32(-5.06%)
Oct 21, 2015 6.570 6.640 6.240 6.320 636,210 -0.26(-3.95%)
Oct 20, 2015 6.380 6.670 6.360 6.580 501,569 +0.16(+2.49%)
Oct 19, 2015 6.320 6.590 6.300 6.420 417,275 -0.03(-0.47%)
Oct 16, 2015 6.640 6.640 6.320 6.450 497,188 -0.15(-2.27%)
Oct 15, 2015 6.350 6.610 6.230 6.600 584,675 +0.18(+2.80%)
Oct 14, 2015 6.320 6.590 6.269 6.420 637,309 +0.12(+1.90%)
Oct 13, 2015 6.720 6.730 6.280 6.300 1,036,329 -0.43(-6.39%)
Oct 12, 2015 7.020 7.050 6.630 6.730 843,000 -0.32(-4.54%)
Oct 09, 2015 7.140 7.230 6.905 7.050 675,098 -0.09(-1.26%)
Oct 08, 2015 7.180 7.280 6.970 7.140 912,039 -0.18(-2.46%)
Oct 07, 2015 7.150 7.640 7.100 7.320 1,440,582 +0.31(+4.42%)
Oct 06, 2015 6.950 7.170 6.878 7.010 839,542 +0.08(+1.15%)
Oct 05, 2015 6.750 6.980 6.740 6.930 559,442 +0.24(+3.59%)
Oct 02, 2015 6.250 6.730 6.250 6.690 605,100 +0.35(+5.52%)
Oct 01, 2015 6.560 6.680 6.220 6.340 463,993 -0.15(-2.31%)
Sep 30, 2015 6.260 6.515 6.260 6.490 547,140 +0.26(+4.17%)
Sep 29, 2015 6.410 6.470 6.195 6.230 564,039 -0.11(-1.74%)
Sep 28, 2015 6.680 6.720 6.175 6.340 855,997 -0.43(-6.35%)
Sep 25, 2015 6.900 6.980 6.630 6.770 661,948 -0.07(-1.02%)
Sep 24, 2015 6.830 6.910 6.680 6.840 506,334 -0.07(-1.01%)
Sep 23, 2015 7.080 7.200 6.880 6.910 669,868 -0.13(-1.85%)
Sep 22, 2015 6.910 7.094 6.820 7.040 555,641 +0.01(+0.14%)
Sep 21, 2015 6.870 7.270 6.840 7.030 796,491 +0.15(+2.18%)
Sep 18, 2015 6.830 6.885 6.670 6.880 1,213,470 -0.08(-1.15%)
Sep 17, 2015 6.960 7.230 6.860 6.960 751,332 -0.05(-0.71%)
Sep 16, 2015 6.880 7.090 6.830 7.010 595,118 +0.15(+2.19%)
Sep 15, 2015 6.510 7.000 6.510 6.860 731,497 +0.36(+5.54%)
Sep 14, 2015 6.870 6.910 6.490 6.500 757,410 -0.36(-5.25%)
Sep 11, 2015 7.120 7.200 6.830 6.860 791,296 -0.33(-4.59%)
Sep 10, 2015 7.250 7.370 6.979 7.190 1,371,898 -0.04(-0.55%)
Sep 09, 2015 6.920 7.420 6.910 7.230 1,541,189 +0.32(+4.63%)
Sep 08, 2015 6.550 6.960 6.480 6.910 979,212 +0.45(+6.97%)
Sep 04, 2015 6.490 6.460 6.460 6.460 1,066,600 -0.15(-2.27%)
Sep 03, 2015 6.620 6.850 6.530 6.610 1,184,730 +0.05(+0.76%)
Sep 02, 2015 6.600 6.750 6.420 6.560 1,451,472 +0.01(+0.15%)
Sep 01, 2015 6.930 7.130 6.500 6.550 1,080,712 -0.53(-7.49%)
Aug 31, 2015 7.060 7.180 6.740 7.080 741,475 -0.04(-0.56%)
Aug 28, 2015 6.950 7.330 6.880 7.120 694,190 +0.17(+2.45%)
Aug 27, 2015 6.340 7.110 6.260 6.950 975,391 +0.73(+11.74%)
Aug 26, 2015 6.450 6.450 6.110 6.220 870,493 -0.09(-1.43%)
Aug 25, 2015 6.830 6.990 6.251 6.310 808,325 -0.26(-3.96%)
Aug 24, 2015 6.580 7.120 6.250 6.570 907,001 -0.38(-5.47%)
Aug 21, 2015 6.890 7.140 6.810 6.950 1,075,201 -0.08(-1.14%)
Aug 20, 2015 7.460 7.578 7.010 7.030 701,230 -0.51(-6.76%)
Aug 19, 2015 7.600 7.690 7.360 7.540 635,622 -0.10(-1.31%)
Aug 18, 2015 7.670 7.680 7.430 7.640 734,242 -0.04(-0.52%)
Aug 17, 2015 7.730 7.750 7.520 7.680 561,536 -0.06(-0.78%)
Aug 14, 2015 7.760 7.950 7.650 7.740 611,825 -0.02(-0.26%)
Aug 13, 2015 7.810 7.920 7.605 7.760 654,856 -0.08(-1.02%)
Aug 12, 2015 7.590 7.940 7.500 7.840 867,728 +0.15(+1.95%)
Aug 11, 2015 7.680 7.790 7.410 7.690 907,555 -0.20(-2.53%)
Aug 10, 2015 7.400 7.940 7.360 7.890 856,093 +0.60(+8.23%)
Aug 07, 2015 7.740 7.940 7.250 7.290 676,158 -0.43(-5.57%)
Aug 06, 2015 7.420 7.850 7.260 7.720 773,698 +0.27(+3.62%)
Aug 05, 2015 7.590 7.760 7.360 7.450 1,071,920 -0.06(-0.80%)
Aug 04, 2015 7.190 7.520 7.170 7.510 738,088 +0.25(+3.44%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.