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 (%)
Apr 30, 2019 1.150 1.170 1.080 1.090 278,255 -0.06(-5.22%)
Apr 29, 2019 1.170 1.180 1.110 1.150 289,343 +0.00(+0.00%)
Apr 26, 2019 1.060 1.160 1.050 1.150 445,500 +0.09(+8.49%)
Apr 25, 2019 1.070 1.110 1.040 1.060 121,227 -0.03(-2.75%)
Apr 24, 2019 1.100 1.140 1.070 1.090 492,347 -0.01(-0.91%)
Apr 23, 2019 1.110 1.130 1.100 1.100 173,320 -0.02(-1.79%)
Apr 22, 2019 1.040 1.140 1.030 1.120 280,518 +0.09(+8.74%)
Apr 18, 2019 1.040 1.090 1.030 1.030 137,000 -0.01(-0.96%)
Apr 17, 2019 1.060 1.100 1.030 1.040 256,037 -0.04(-3.70%)
Apr 16, 2019 1.110 1.120 1.060 1.080 83,015 -0.03(-2.70%)
Apr 15, 2019 1.170 1.170 1.060 1.110 472,789 -0.06(-5.13%)
Apr 12, 2019 1.160 1.180 1.140 1.170 179,600 +0.02(+1.74%)
Apr 11, 2019 1.160 1.190 1.120 1.150 263,016 +0.00(+0.00%)
Apr 10, 2019 1.150 1.180 1.100 1.150 142,945 +0.00(+0.00%)
Apr 09, 2019 1.150 1.200 1.130 1.150 221,104 +0.00(+0.00%)
Apr 08, 2019 1.100 1.170 1.090 1.150 215,077 +0.06(+5.50%)
Apr 05, 2019 1.100 1.120 1.010 1.090 951,800 -0.02(-1.80%)
Apr 04, 2019 1.040 1.130 1.030 1.110 415,853 +0.08(+7.77%)
Apr 03, 2019 1.010 1.060 0.9996 1.030 194,941 +0.02(+1.98%)
Apr 02, 2019 0.9509 1.020 0.9508 1.010 230,749 +0.06(+6.32%)
Apr 01, 2019 0.9800 1.000 0.9139 0.9500 379,770 -0.03(-3.06%)
Mar 29, 2019 0.9900 1.010 0.9600 0.9800 227,900 -0.01(-1.01%)
Mar 28, 2019 1.020 1.030 0.9600 0.9900 546,951 -0.02(-1.98%)
Mar 27, 2019 1.030 1.060 1.000 1.010 320,713 -0.03(-2.88%)
Mar 26, 2019 1.040 1.060 1.000 1.040 226,554 +0.02(+1.96%)
Mar 25, 2019 1.050 1.070 0.9802 1.020 722,683 -0.03(-2.86%)
Mar 22, 2019 1.100 1.120 1.020 1.050 792,300 -0.07(-6.25%)
Mar 21, 2019 1.130 1.180 1.090 1.120 845,569 -0.05(-4.27%)
Mar 20, 2019 1.190 1.220 1.150 1.170 396,674 -0.03(-2.50%)
Mar 19, 2019 1.190 1.230 1.160 1.200 293,248 +0.02(+1.69%)
Mar 18, 2019 1.150 1.226 1.120 1.180 656,168 +0.04(+3.51%)
Mar 15, 2019 1.120 1.150 1.090 1.140 934,400 +0.02(+1.79%)
Mar 14, 2019 1.160 1.180 1.110 1.120 1,282,767 -0.07(-5.88%)
Mar 13, 2019 1.260 1.350 1.110 1.190 1,372,150 -0.15(-11.19%)
Mar 12, 2019 1.270 1.390 1.270 1.340 403,684 +0.06(+4.69%)
Mar 11, 2019 1.400 1.440 1.250 1.280 479,456 -0.14(-9.86%)
Mar 08, 2019 1.200 1.427 1.160 1.420 955,900 +0.21(+17.36%)
Mar 07, 2019 1.140 1.240 1.100 1.210 340,338 +0.07(+6.14%)
Mar 06, 2019 1.160 1.160 1.140 1.140 815,472 -0.01(-0.87%)
Mar 05, 2019 1.150 1.170 1.140 1.150 349,591 -0.01(-0.86%)
Mar 04, 2019 1.140 1.180 1.130 1.160 546,663 +0.05(+4.50%)
Mar 01, 2019 1.160 1.190 1.110 1.110 268,700 -0.05(-4.31%)
Feb 28, 2019 1.150 1.190 1.150 1.160 429,024 +0.01(+0.87%)
Feb 27, 2019 1.160 1.190 1.150 1.150 166,707 -0.01(-0.86%)
Feb 26, 2019 1.190 1.200 1.160 1.160 166,558 -0.03(-2.52%)
Feb 25, 2019 1.200 1.220 1.180 1.190 368,960 -0.01(-0.83%)
Feb 22, 2019 1.170 1.210 1.150 1.200 254,000 +0.03(+2.56%)
Feb 21, 2019 1.170 1.230 1.160 1.170 170,638 -0.01(-0.85%)
Feb 20, 2019 1.150 1.230 1.150 1.180 247,204 +0.03(+2.61%)
Feb 19, 2019 1.140 1.160 1.120 1.150 267,868 +0.01(+0.88%)
Feb 15, 2019 1.140 1.210 1.130 1.140 233,800 +0.02(+1.79%)
Feb 14, 2019 1.180 1.194 1.120 1.120 261,084 -0.06(-5.08%)
Feb 13, 2019 1.110 1.220 1.110 1.180 411,192 +0.07(+6.31%)
Feb 12, 2019 1.130 1.174 1.110 1.110 187,056 -0.03(-2.63%)
Feb 11, 2019 1.110 1.180 1.110 1.140 195,659 +0.00(+0.00%)
Feb 08, 2019 1.190 1.220 1.130 1.140 151,900 -0.04(-3.39%)
Feb 07, 2019 1.210 1.240 1.060 1.180 238,300 -0.04(-3.28%)
Feb 06, 2019 1.250 1.280 1.220 1.220 149,484 -0.03(-2.40%)
Feb 05, 2019 1.270 1.310 1.250 1.250 573,335 -0.03(-2.34%)
Feb 04, 2019 1.300 1.320 1.270 1.280 101,733 -0.04(-3.03%)
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.