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 (%)
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%)
Feb 03, 2014 6.990 7.160 6.610 6.650 457,135 -0.39(-5.54%)
Jan 31, 2014 6.960 7.180 6.810 7.040 354,072 +0.05(+0.72%)
Jan 30, 2014 7.110 7.300 6.990 6.990 611,298 +0.08(+1.16%)
Jan 29, 2014 6.630 6.960 6.160 6.910 740,460 +0.27(+4.07%)
Jan 28, 2014 6.500 6.800 6.500 6.640 585,842 +0.04(+0.61%)
Jan 27, 2014 7.160 7.250 6.230 6.600 1,300,988 -0.62(-8.59%)
Jan 24, 2014 8.110 8.140 6.600 7.220 2,281,050 -0.97(-11.84%)
Jan 23, 2014 8.050 8.370 7.810 8.190 944,038 +0.12(+1.49%)
Jan 22, 2014 7.890 8.338 7.740 8.070 1,156,020 +0.33(+4.26%)
Jan 21, 2014 7.400 7.890 7.340 7.740 979,655 +0.46(+6.32%)
Jan 17, 2014 7.510 7.280 7.280 7.280 1,120,600 -0.17(-2.28%)
Jan 16, 2014 7.040 7.630 6.910 7.450 2,094,610 +0.61(+8.92%)
Jan 15, 2014 6.380 6.880 6.180 6.840 1,088,961 +0.46(+7.21%)
Jan 14, 2014 5.850 6.380 5.820 6.380 591,472 +0.56(+9.62%)
Jan 13, 2014 6.090 6.430 5.750 5.820 1,288,852 -0.11(-1.85%)
Jan 10, 2014 5.840 6.160 5.650 5.930 1,013,261 +0.12(+2.07%)
Jan 09, 2014 5.470 5.890 5.330 5.810 1,130,840 +0.31(+5.64%)
Jan 08, 2014 5.600 5.630 5.320 5.500 742,555 -0.06(-1.08%)
Jan 07, 2014 5.130 5.560 5.110 5.560 756,249 +0.45(+8.81%)
Jan 06, 2014 5.060 5.270 5.000 5.110 286,807 +0.03(+0.59%)
Jan 03, 2014 5.230 5.340 5.045 5.080 302,612 -0.15(-2.87%)
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.