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, 2014 15.21 16.13 15.07 15.60 3,645,556 +0.88(+5.98%)
Apr 29, 2014 14.02 14.96 13.63 14.72 1,726,083 +0.83(+5.98%)
Apr 28, 2014 14.86 14.89 13.56 13.89 1,806,199 -0.74(-5.06%)
Apr 25, 2014 15.58 15.58 14.51 14.63 1,874,511 -1.01(-6.46%)
Apr 24, 2014 15.96 16.10 15.35 15.64 990,268 +0.01(+0.06%)
Apr 23, 2014 15.60 16.27 15.41 15.63 1,201,175 -0.02(-0.13%)
Apr 22, 2014 15.08 16.29 14.69 15.65 2,584,505 +0.75(+5.03%)
Apr 21, 2014 14.24 15.02 14.03 14.90 1,298,749 +0.17(+1.15%)
Apr 17, 2014 14.69 14.73 14.73 14.73 1,859,800 +0.01(+0.07%)
Apr 16, 2014 14.31 14.85 14.07 14.72 1,519,195 +0.39(+2.72%)
Apr 15, 2014 14.36 14.85 13.55 14.33 2,774,292 -0.20(-1.38%)
Apr 14, 2014 14.35 15.00 13.86 14.53 1,421,060 +0.38(+2.69%)
Apr 11, 2014 14.31 15.22 13.83 14.15 2,270,588 -0.53(-3.61%)
Apr 10, 2014 15.20 15.39 14.35 14.68 1,844,084 -0.79(-5.11%)
Apr 09, 2014 14.53 15.51 14.35 15.47 1,777,135 +0.79(+5.38%)
Apr 08, 2014 14.05 14.80 13.62 14.68 2,065,572 +0.53(+3.75%)
Apr 07, 2014 14.86 15.18 13.78 14.15 3,057,984 -0.76(-5.10%)
Apr 04, 2014 15.70 16.25 14.60 14.91 2,817,243 -0.85(-5.39%)
Apr 03, 2014 16.81 17.86 15.34 15.76 5,290,483 -1.49(-8.64%)
Apr 02, 2014 18.00 18.65 16.84 17.25 3,519,292 -0.65(-3.63%)
Apr 01, 2014 15.84 17.98 15.11 17.90 3,966,943 +2.32(+14.89%)
Mar 31, 2014 15.95 16.61 15.22 15.58 2,885,666 -0.23(-1.46%)
Mar 28, 2014 14.19 15.94 14.19 15.81 1,926,175 +1.52(+10.64%)
Mar 27, 2014 14.19 14.74 13.71 14.29 1,662,391 -0.02(-0.14%)
Mar 26, 2014 16.34 16.38 14.02 14.31 2,586,448 -1.53(-9.66%)
Mar 25, 2014 17.05 17.36 15.29 15.84 2,631,686 -1.27(-7.42%)
Mar 24, 2014 17.86 18.20 16.16 17.11 3,331,860 -0.45(-2.56%)
Mar 21, 2014 16.01 17.93 15.73 17.56 4,299,581 +1.69(+10.65%)
Mar 20, 2014 15.00 16.10 14.78 15.87 1,372,344 +0.90(+6.01%)
Mar 19, 2014 15.00 15.49 14.41 14.97 873,325 +0.03(+0.20%)
Mar 18, 2014 14.51 15.18 14.40 14.94 1,209,088 +0.59(+4.11%)
Mar 17, 2014 13.92 14.60 13.81 14.35 906,350 +0.54(+3.91%)
Mar 14, 2014 13.36 14.01 13.30 13.81 776,731 +0.53(+3.99%)
Mar 13, 2014 12.90 13.50 12.85 13.28 825,164 +0.32(+2.47%)
Mar 12, 2014 12.99 14.05 12.80 12.96 1,030,640 -0.40(-2.99%)
Mar 11, 2014 14.62 14.84 12.55 13.36 1,792,656 -1.28(-8.74%)
Mar 10, 2014 14.61 15.32 14.52 14.64 815,255 +0.03(+0.21%)
Mar 07, 2014 15.23 15.60 14.24 14.61 1,609,668 -0.82(-5.31%)
Mar 06, 2014 15.93 16.00 15.35 15.43 1,024,894 -0.33(-2.09%)
Mar 05, 2014 15.33 16.20 15.05 15.76 2,043,643 +0.43(+2.80%)
Mar 04, 2014 15.53 16.07 14.64 15.33 2,377,924 +0.31(+2.06%)
Mar 03, 2014 13.30 16.30 13.04 15.02 3,850,468 +1.35(+9.88%)
Feb 28, 2014 14.64 15.19 13.34 13.67 3,724,298 -1.27(-8.50%)
Feb 27, 2014 11.46 15.02 11.10 14.94 10,922,282 +5.91(+65.45%)
Feb 26, 2014 9.660 9.830 8.830 9.030 1,095,900 -0.67(-6.91%)
Feb 25, 2014 9.670 9.880 9.030 9.700 1,016,045 -0.02(-0.21%)
Feb 24, 2014 9.380 9.740 9.050 9.720 1,171,680 +0.67(+7.40%)
Feb 21, 2014 8.750 9.120 8.750 9.050 823,001 +0.46(+5.36%)
Feb 20, 2014 7.950 8.640 7.950 8.590 833,993 +0.61(+7.64%)
Feb 19, 2014 8.070 8.450 7.800 7.980 571,125 -0.11(-1.36%)
Feb 18, 2014 7.760 8.100 7.650 8.090 494,754 +0.32(+4.12%)
Feb 14, 2014 7.620 7.770 7.770 7.770 286,400 +0.07(+0.91%)
Feb 13, 2014 7.450 7.800 7.340 7.700 434,925 +0.24(+3.22%)
Feb 12, 2014 7.420 7.580 7.300 7.460 320,719 +0.05(+0.67%)
Feb 11, 2014 7.650 7.780 7.310 7.410 411,086 -0.13(-1.72%)
Feb 10, 2014 7.400 7.860 7.340 7.540 763,867 +0.14(+1.89%)
Feb 07, 2014 7.220 7.540 7.170 7.400 699,194 +0.24(+3.35%)
Feb 06, 2014 6.670 7.410 6.670 7.160 666,147 +0.51(+7.67%)
Feb 05, 2014 6.690 6.760 6.300 6.650 399,150 -0.10(-1.48%)
Feb 04, 2014 6.660 6.990 6.380 6.750 544,766 +0.10(+1.50%)
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.