Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Alto Ingredients, Inc. - Common Stock (NQ: ALTO )

1.630 -0.010 (-0.61%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 1.640 1.720 1.610 1.630 497,350 -0.01(-0.61%)
Dec 23, 2024 1.490 1.670 1.480 1.640 1,250,026 +0.16(+10.81%)
Dec 20, 2024 1.520 1.580 1.450 1.480 1,591,383 -0.04(-2.95%)
Dec 19, 2024 1.480 1.550 1.450 1.525 927,012 +0.07(+5.17%)
Dec 18, 2024 1.460 1.520 1.440 1.450 649,279 -0.02(-1.36%)
Dec 17, 2024 1.420 1.480 1.400 1.470 1,051,104 +0.04(+2.80%)
Dec 16, 2024 1.450 1.490 1.420 1.430 506,531 -0.03(-2.05%)
Dec 13, 2024 1.480 1.500 1.440 1.460 417,083 -0.02(-1.35%)
Dec 12, 2024 1.480 1.500 1.450 1.480 459,346 -0.01(-0.67%)
Dec 11, 2024 1.510 1.520 1.450 1.490 492,897 -0.01(-0.67%)
Dec 10, 2024 1.490 1.530 1.450 1.500 446,530 +0.01(+0.67%)
Dec 09, 2024 1.480 1.620 1.471 1.490 995,500 -0.01(-0.67%)
Dec 06, 2024 1.470 1.500 1.440 1.500 444,113 +0.03(+2.04%)
Dec 05, 2024 1.450 1.480 1.420 1.470 567,523 +0.02(+1.38%)
Dec 04, 2024 1.440 1.460 1.400 1.450 693,271 +0.01(+0.69%)
Dec 03, 2024 1.430 1.450 1.410 1.440 896,177 -0.01(-0.69%)
Dec 02, 2024 1.430 1.470 1.415 1.450 489,203 +0.00(+0.00%)
Nov 29, 2024 1.470 1.510 1.440 1.450 465,596 -0.03(-2.03%)
Nov 27, 2024 1.390 1.490 1.390 1.480 1,598,102 +0.07(+4.96%)
Nov 26, 2024 1.390 1.420 1.390 1.410 449,894 +0.01(+0.71%)
Nov 25, 2024 1.410 1.440 1.380 1.400 934,680 -0.02(-1.41%)
Nov 22, 2024 1.430 1.450 1.400 1.420 445,815 +0.00(+0.00%)
Nov 21, 2024 1.380 1.450 1.380 1.420 492,266 +0.03(+2.16%)
Nov 20, 2024 1.380 1.400 1.340 1.390 928,591 +0.00(+0.00%)
Nov 19, 2024 1.390 1.430 1.380 1.390 702,464 +0.00(+0.00%)
Nov 18, 2024 1.370 1.420 1.355 1.390 675,029 +0.02(+1.46%)
Nov 15, 2024 1.370 1.380 1.340 1.370 864,803 -0.01(-0.72%)
Nov 14, 2024 1.370 1.389 1.320 1.380 1,357,458 +0.07(+5.34%)
Nov 13, 2024 1.350 1.370 1.310 1.310 1,483,178 -0.05(-3.68%)
Nov 12, 2024 1.350 1.380 1.315 1.360 1,310,592 +0.01(+0.74%)
Nov 11, 2024 1.310 1.370 1.300 1.350 1,484,410 +0.05(+3.85%)
Nov 08, 2024 1.220 1.365 1.200 1.300 3,241,466 +0.09(+7.44%)
Nov 07, 2024 1.600 1.620 1.180 1.210 7,649,380 -0.73(-37.63%)
Nov 06, 2024 1.970 2.000 1.860 1.940 855,843 +0.01(+0.52%)
Nov 05, 2024 1.950 2.010 1.905 1.930 682,137 -0.01(-0.52%)
Nov 04, 2024 1.900 2.050 1.898 1.940 1,071,442 +0.04(+2.11%)
Nov 01, 2024 1.780 1.940 1.780 1.900 1,661,851 +0.12(+6.74%)
Oct 31, 2024 1.730 1.820 1.730 1.780 441,164 +0.06(+3.49%)
Oct 30, 2024 1.740 1.780 1.710 1.720 285,264 -0.02(-1.15%)
Oct 29, 2024 1.810 1.810 1.720 1.740 188,268 -0.05(-2.79%)
Oct 28, 2024 1.720 1.840 1.720 1.790 591,230 +0.08(+4.68%)
Oct 25, 2024 1.720 1.760 1.690 1.710 330,838 -0.01(-0.58%)
Oct 24, 2024 1.710 1.730 1.680 1.720 313,124 +0.01(+0.58%)
Oct 23, 2024 1.730 1.820 1.690 1.710 515,231 -0.02(-1.16%)
Oct 22, 2024 1.740 1.755 1.720 1.730 417,995 -0.01(-0.57%)
Oct 21, 2024 1.740 1.940 1.730 1.740 1,313,929 +0.01(+0.58%)
Oct 18, 2024 1.730 1.800 1.680 1.730 544,489 +0.02(+1.17%)
Oct 17, 2024 1.760 1.760 1.620 1.710 383,350 +0.00(+0.00%)
Oct 16, 2024 1.730 1.780 1.695 1.710 357,338 -0.02(-1.16%)
Oct 15, 2024 1.650 1.790 1.620 1.730 911,167 +0.11(+6.79%)
Oct 14, 2024 1.660 1.670 1.610 1.620 214,718 -0.04(-2.41%)
Oct 11, 2024 1.670 1.690 1.630 1.660 284,148 -0.01(-0.60%)
Oct 10, 2024 1.630 1.670 1.605 1.670 210,100 +0.04(+2.45%)
Oct 09, 2024 1.610 1.670 1.600 1.630 249,183 +0.02(+1.24%)
Oct 08, 2024 1.600 1.640 1.592 1.610 237,195 +0.00(+0.00%)
Oct 07, 2024 1.670 1.673 1.600 1.610 178,311 -0.05(-3.01%)
Oct 04, 2024 1.650 1.670 1.600 1.660 285,716 +0.05(+3.11%)
Oct 03, 2024 1.610 1.650 1.590 1.610 424,519 -0.01(-0.62%)
Oct 02, 2024 1.610 1.665 1.595 1.620 221,267 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.