Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 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%)
Sep 01, 2016 6.430 6.550 6.270 6.480 659,545 +0.02(+0.31%)
Aug 31, 2016 6.700 6.780 6.420 6.460 764,837 -0.28(-4.15%)
Aug 30, 2016 6.800 6.900 6.660 6.740 487,048 -0.08(-1.17%)
Aug 29, 2016 6.810 7.005 6.703 6.820 573,670 +0.01(+0.15%)
Aug 26, 2016 6.760 6.955 6.670 6.810 758,521 +0.10(+1.49%)
Aug 25, 2016 6.620 6.780 6.620 6.710 606,907 +0.04(+0.60%)
Aug 24, 2016 7.090 7.165 6.620 6.670 970,177 -0.49(-6.84%)
Aug 23, 2016 6.980 7.210 6.970 7.160 865,005 +0.19(+2.73%)
Aug 22, 2016 6.740 7.030 6.600 6.970 634,656 +0.15(+2.20%)
Aug 19, 2016 6.840 6.990 6.710 6.820 747,048 -0.05(-0.73%)
Aug 18, 2016 6.800 6.890 6.720 6.870 601,447 +0.18(+2.69%)
Aug 17, 2016 6.720 6.870 6.560 6.690 505,867 -0.07(-1.04%)
Aug 16, 2016 6.760 6.800 6.680 6.760 287,432 -0.04(-0.59%)
Aug 15, 2016 6.680 6.830 6.680 6.800 749,633 +0.18(+2.72%)
Aug 12, 2016 6.700 6.710 6.470 6.620 625,140 -0.03(-0.45%)
Aug 11, 2016 6.730 6.750 6.625 6.650 385,509 -0.06(-0.89%)
Aug 10, 2016 6.900 6.919 6.630 6.710 498,800 -0.11(-1.61%)
Aug 09, 2016 6.850 6.920 6.750 6.820 543,599 -0.01(-0.15%)
Aug 08, 2016 6.600 6.990 6.600 6.830 726,545 +0.25(+3.80%)
Aug 05, 2016 6.530 6.680 6.490 6.580 626,148 +0.09(+1.39%)
Aug 04, 2016 6.380 6.550 6.262 6.490 774,459 +0.09(+1.41%)
Aug 03, 2016 6.350 6.480 6.140 6.400 871,344 +0.06(+0.95%)
Aug 02, 2016 6.680 6.700 6.280 6.340 902,702 -0.26(-3.94%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.