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 (%)
Mar 31, 2020 0.2700 0.2900 0.2550 0.2600 1,047,848 -0.01(-3.70%)
Mar 30, 2020 0.2900 0.3000 0.2700 0.2700 580,650 -0.02(-6.22%)
Mar 27, 2020 0.3200 0.3200 0.2522 0.2879 1,930,100 -0.07(-20.03%)
Mar 26, 2020 0.3200 0.4000 0.3100 0.3600 1,755,412 +0.06(+20.00%)
Mar 25, 2020 0.3000 0.3300 0.2900 0.3000 730,431 +0.00(+0.00%)
Mar 24, 2020 0.3000 0.3200 0.2800 0.3000 961,850 +0.02(+8.85%)
Mar 23, 2020 0.3700 0.4260 0.2499 0.2756 2,341,924 -0.09(-25.51%)
Mar 20, 2020 0.2800 0.4450 0.2700 0.3700 9,409,000 +0.12(+48.00%)
Mar 19, 2020 0.2300 0.3000 0.2300 0.2500 1,035,942 +0.01(+5.26%)
Mar 18, 2020 0.2480 0.2800 0.2300 0.2375 450,760 +0.01(+3.26%)
Mar 17, 2020 0.2600 0.2800 0.2200 0.2300 519,251 -0.02(-8.00%)
Mar 16, 2020 0.2600 0.2600 0.2200 0.2500 444,464 -0.02(-7.41%)
Mar 13, 2020 0.3000 0.3190 0.2500 0.2700 525,400 -0.01(-3.57%)
Mar 12, 2020 0.3100 0.3100 0.2600 0.2800 545,435 -0.03(-9.47%)
Mar 11, 2020 0.3900 0.4000 0.2800 0.3093 2,169,167 -0.03(-9.03%)
Mar 10, 2020 0.4200 0.4200 0.3316 0.3400 1,014,811 +0.01(+3.03%)
Mar 09, 2020 0.3800 0.4200 0.3100 0.3300 1,453,947 -0.10(-23.31%)
Mar 06, 2020 0.5000 0.5000 0.4300 0.4303 662,600 -0.04(-8.45%)
Mar 05, 2020 0.5000 0.5300 0.4500 0.4700 816,849 -0.06(-11.07%)
Mar 04, 2020 0.5000 0.5800 0.5000 0.5285 909,386 -0.02(-3.89%)
Mar 03, 2020 0.4500 0.7200 0.4500 0.5499 7,697,273 +0.13(+31.65%)
Mar 02, 2020 0.4400 0.4900 0.3950 0.4177 622,173 -0.02(-5.07%)
Feb 28, 2020 0.4900 0.4950 0.4200 0.4400 431,300 -0.04(-8.33%)
Feb 27, 2020 0.4700 0.5000 0.4500 0.4800 387,085 +0.01(+1.05%)
Feb 26, 2020 0.4905 0.5000 0.4649 0.4750 328,611 -0.01(-1.06%)
Feb 25, 2020 0.5269 0.5269 0.4550 0.4801 629,107 -0.05(-8.88%)
Feb 24, 2020 0.5400 0.5400 0.5000 0.5269 362,015 -0.02(-4.20%)
Feb 21, 2020 0.5736 0.5800 0.5350 0.5500 210,800 -0.02(-3.51%)
Feb 20, 2020 0.5800 0.5800 0.5600 0.5700 240,154 -0.01(-1.72%)
Feb 19, 2020 0.5800 0.6000 0.5700 0.5800 76,867 -0.01(-1.21%)
Feb 18, 2020 0.5600 0.5998 0.5600 0.5871 220,632 +0.02(+2.66%)
Feb 14, 2020 0.5870 0.6100 0.5602 0.5719 187,600 -0.01(-1.40%)
Feb 13, 2020 0.6141 0.6300 0.5748 0.5800 227,276 -0.03(-5.04%)
Feb 12, 2020 0.6200 0.6600 0.5923 0.6108 386,430 +0.00(+0.13%)
Feb 11, 2020 0.5700 0.6300 0.5600 0.6100 214,779 +0.05(+7.96%)
Feb 10, 2020 0.5200 0.5700 0.5200 0.5650 156,321 +0.03(+4.96%)
Feb 07, 2020 0.5600 0.5614 0.5383 0.5383 228,800 -0.02(-3.15%)
Feb 06, 2020 0.5500 0.5650 0.5450 0.5558 276,153 +0.00(+0.13%)
Feb 05, 2020 0.5655 0.5900 0.5372 0.5551 238,221 -0.01(-1.72%)
Feb 04, 2020 0.5500 0.6000 0.5500 0.5648 365,129 -0.02(-3.45%)
Feb 03, 2020 0.6472 0.6500 0.5542 0.5850 443,639 -0.06(-9.83%)
Jan 31, 2020 0.6650 0.6750 0.6390 0.6488 388,000 -0.01(-1.62%)
Jan 30, 2020 0.6800 0.6800 0.6400 0.6595 275,033 -0.03(-4.42%)
Jan 29, 2020 0.6800 0.6900 0.6555 0.6900 139,789 +0.02(+2.99%)
Jan 28, 2020 0.6600 0.6800 0.6500 0.6700 121,300 +0.02(+2.60%)
Jan 27, 2020 0.6502 0.6889 0.6502 0.6530 128,065 -0.03(-4.67%)
Jan 24, 2020 0.7002 0.7002 0.6700 0.6850 279,400 -0.01(-2.14%)
Jan 23, 2020 0.6900 0.7100 0.6900 0.7000 331,986 +0.01(+1.45%)
Jan 22, 2020 0.7000 0.7000 0.6700 0.6900 187,009 -0.01(-0.95%)
Jan 21, 2020 0.6800 0.7000 0.6510 0.6966 398,657 +0.02(+3.46%)
Jan 17, 2020 0.6845 0.7000 0.6703 0.6733 111,500 -0.02(-2.93%)
Jan 16, 2020 0.6992 0.7200 0.6700 0.6936 283,634 +0.01(+2.00%)
Jan 15, 2020 0.6700 0.7000 0.6700 0.6800 512,748 +0.01(+1.49%)
Jan 14, 2020 0.6800 0.7000 0.6700 0.6700 388,633 -0.01(-1.47%)
Jan 13, 2020 0.6700 0.7100 0.6500 0.6800 399,180 +0.02(+2.66%)
Jan 10, 2020 0.6700 0.7100 0.6555 0.6624 300,900 -0.04(-5.34%)
Jan 09, 2020 0.7300 0.7300 0.6800 0.6998 228,278 -0.03(-4.14%)
Jan 08, 2020 0.8137 0.8200 0.6730 0.7300 581,282 -0.08(-10.32%)
Jan 07, 2020 0.8246 0.8334 0.8000 0.8140 95,687 -0.01(-0.99%)
Jan 06, 2020 0.8350 0.8500 0.8100 0.8221 200,015 +0.00(+0.26%)
Jan 03, 2020 0.8200 0.8448 0.7802 0.8200 320,000 +0.01(+0.81%)
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.