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 (%)
Nov 30, 2016 8.700 9.000 8.500 8.600 1,071,557 +0.10(+1.18%)
Nov 29, 2016 8.350 8.550 7.800 8.500 784,343 +0.05(+0.59%)
Nov 28, 2016 8.600 8.650 8.350 8.450 431,799 -0.05(-0.59%)
Nov 25, 2016 8.350 8.725 8.250 8.500 591,292 +0.20(+2.41%)
Nov 23, 2016 8.300 8.300 8.300 0 +0.55(+7.10%)
Nov 22, 2016 7.650 7.850 7.550 7.750 536,448 +0.10(+1.31%)
Nov 21, 2016 6.650 7.650 6.650 7.650 582,639 +0.40(+5.52%)
Nov 18, 2016 7.100 7.300 6.905 7.250 443,851 +0.20(+2.84%)
Nov 17, 2016 6.750 7.100 6.650 7.050 772,646 +0.35(+5.22%)
Nov 16, 2016 6.600 6.700 6.400 6.700 423,824 +0.15(+2.29%)
Nov 15, 2016 6.250 6.650 6.150 6.550 535,059 +0.30(+4.80%)
Nov 14, 2016 6.000 6.300 5.900 6.250 618,319 +0.30(+5.04%)
Nov 11, 2016 6.350 6.350 5.750 5.950 1,440,691 -0.40(-6.30%)
Nov 10, 2016 6.450 6.700 6.250 6.350 1,213,675 -0.10(-1.55%)
Nov 09, 2016 6.700 6.850 6.300 6.450 971,736 -0.45(-6.52%)
Nov 08, 2016 6.700 7.150 6.550 6.900 496,968 +0.25(+3.76%)
Nov 07, 2016 7.300 7.330 6.650 6.650 608,909 -0.60(-8.28%)
Nov 04, 2016 7.050 7.300 6.900 7.250 535,303 +0.20(+2.84%)
Nov 03, 2016 6.850 7.350 6.550 7.050 1,895,144 -0.45(-6.00%)
Nov 02, 2016 7.400 7.600 7.400 7.500 500,728 +0.00(+0.00%)
Nov 01, 2016 7.450 7.700 7.400 7.500 580,846 +0.05(+0.67%)
Oct 31, 2016 7.500 7.550 7.350 7.450 391,081 -0.05(-0.67%)
Oct 28, 2016 7.500 7.700 7.350 7.500 679,788 +0.00(+0.00%)
Oct 27, 2016 7.450 7.600 7.400 7.500 253,591 +0.10(+1.35%)
Oct 26, 2016 7.500 7.600 7.300 7.400 253,610 -0.10(-1.33%)
Oct 25, 2016 7.400 7.700 7.360 7.500 361,443 +0.10(+1.35%)
Oct 24, 2016 7.450 7.600 7.350 7.400 322,686 -0.05(-0.67%)
Oct 21, 2016 7.350 7.450 7.250 7.450 206,520 +0.00(+0.00%)
Oct 20, 2016 7.400 7.575 7.250 7.450 285,741 +0.05(+0.68%)
Oct 19, 2016 7.400 7.624 7.340 7.400 471,025 +0.05(+0.68%)
Oct 18, 2016 7.300 7.400 7.150 7.350 333,720 +0.10(+1.38%)
Oct 17, 2016 7.150 7.400 7.150 7.250 190,966 +0.03(+0.42%)
Oct 14, 2016 7.190 7.300 7.060 7.220 310,404 +0.10(+1.40%)
Oct 13, 2016 7.100 7.220 6.990 7.120 314,425 -0.03(-0.42%)
Oct 12, 2016 7.150 7.230 7.050 7.150 284,037 -0.03(-0.42%)
Oct 11, 2016 7.340 7.410 7.110 7.180 324,442 -0.15(-2.05%)
Oct 10, 2016 7.230 7.475 7.230 7.330 428,047 +0.17(+2.37%)
Oct 07, 2016 7.250 7.250 7.030 7.160 389,072 -0.05(-0.69%)
Oct 06, 2016 7.000 7.420 6.960 7.210 817,934 +0.15(+2.12%)
Oct 05, 2016 6.800 7.140 6.750 7.060 1,010,724 +0.31(+4.59%)
Oct 04, 2016 6.790 6.870 6.705 6.750 497,847 -0.03(-0.44%)
Oct 03, 2016 6.940 6.960 6.735 6.780 366,824 -0.13(-1.88%)
Sep 30, 2016 6.710 6.980 6.600 6.910 583,800 +0.22(+3.29%)
Sep 29, 2016 6.860 6.920 6.620 6.690 522,751 -0.11(-1.62%)
Sep 28, 2016 6.600 6.810 6.450 6.800 622,416 +0.28(+4.29%)
Sep 27, 2016 6.410 6.530 6.340 6.520 319,302 +0.07(+1.09%)
Sep 26, 2016 6.560 6.600 6.430 6.450 250,423 -0.11(-1.68%)
Sep 23, 2016 6.580 6.690 6.510 6.560 230,663 -0.07(-1.06%)
Sep 22, 2016 6.580 6.670 6.560 6.630 353,364 +0.10(+1.53%)
Sep 21, 2016 6.470 6.600 6.420 6.530 390,131 +0.13(+2.03%)
Sep 20, 2016 6.390 6.470 6.320 6.400 490,650 +0.01(+0.16%)
Sep 19, 2016 6.380 6.490 6.170 6.390 371,689 +0.09(+1.43%)
Sep 16, 2016 6.290 6.360 6.235 6.300 768,908 -0.06(-0.94%)
Sep 15, 2016 6.390 6.450 6.310 6.360 449,229 +0.00(+0.00%)
Sep 14, 2016 6.350 6.610 6.260 6.360 494,436 +0.01(+0.16%)
Sep 13, 2016 6.540 6.690 6.284 6.350 651,839 -0.30(-4.51%)
Sep 12, 2016 6.540 6.780 6.380 6.650 914,105 +0.20(+3.10%)
Sep 09, 2016 6.610 6.680 6.437 6.450 467,952 -0.25(-3.73%)
Sep 08, 2016 6.710 6.880 6.470 6.700 815,102 +0.06(+0.90%)
Sep 07, 2016 7.230 7.230 6.630 6.640 578,134 +0.01(+0.15%)
Sep 06, 2016 6.600 6.710 6.510 6.630 481,142 +0.05(+0.76%)
Sep 02, 2016 6.560 6.580 6.580 6.580 462,700 +0.10(+1.54%)
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.