Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

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

Alto Ingredients Inc (NQ: ALTO )

1.490 -0.080 (-5.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 1.540 1.555 1.470 1.490 1,076,587 -0.08(-5.10%)
May 24, 2024 1.560 1.579 1.530 1.570 411,606 +0.00(+0.00%)
May 23, 2024 1.620 1.620 1.550 1.570 444,456 -0.05(-3.09%)
May 22, 2024 1.660 1.660 1.600 1.620 320,153 -0.05(-2.99%)
May 21, 2024 1.680 1.680 1.640 1.670 230,967 +0.00(+0.00%)
May 20, 2024 1.730 1.735 1.670 1.670 348,881 -0.07(-4.02%)
May 17, 2024 1.790 1.790 1.695 1.740 292,649 -0.03(-1.69%)
May 16, 2024 1.770 1.774 1.720 1.770 346,634 -0.01(-0.56%)
May 15, 2024 1.790 1.798 1.760 1.780 374,778 +0.01(+0.56%)
May 14, 2024 1.700 1.810 1.700 1.770 530,553 +0.07(+4.12%)
May 13, 2024 1.690 1.720 1.675 1.700 328,818 +0.01(+0.59%)
May 10, 2024 1.780 1.800 1.680 1.690 481,106 -0.10(-5.59%)
May 09, 2024 1.710 1.800 1.710 1.790 371,108 +0.07(+4.07%)
May 08, 2024 1.750 1.785 1.670 1.720 1,035,021 -0.04(-2.27%)
May 07, 2024 1.910 1.950 1.750 1.760 850,165 -0.19(-9.74%)
May 06, 2024 1.890 1.970 1.880 1.950 655,748 +0.05(+2.63%)
May 03, 2024 1.910 1.980 1.880 1.900 336,860 +0.02(+1.06%)
May 02, 2024 1.890 1.910 1.810 1.880 882,923 +0.02(+1.08%)
May 01, 2024 1.900 1.930 1.860 1.860 723,504 -0.03(-1.59%)
Apr 30, 2024 1.930 1.948 1.880 1.890 294,239 -0.05(-2.58%)
Apr 29, 2024 1.940 1.960 1.900 1.940 288,901 +0.00(+0.00%)
Apr 26, 2024 1.900 1.980 1.880 1.940 295,826 +0.05(+2.65%)
Apr 25, 2024 1.940 1.944 1.870 1.890 367,543 -0.07(-3.57%)
Apr 24, 2024 1.890 1.965 1.890 1.960 361,377 +0.05(+2.62%)
Apr 23, 2024 1.900 1.950 1.900 1.910 201,012 +0.01(+0.53%)
Apr 22, 2024 1.920 1.930 1.892 1.900 283,387 -0.03(-1.55%)
Apr 19, 2024 1.920 1.950 1.890 1.930 327,370 +0.02(+1.05%)
Apr 18, 2024 1.960 2.009 1.900 1.910 344,790 -0.05(-2.55%)
Apr 17, 2024 1.970 2.005 1.930 1.960 400,518 -0.02(-1.01%)
Apr 16, 2024 2.010 2.035 1.970 1.980 403,778 -0.05(-2.46%)
Apr 15, 2024 2.090 2.090 1.980 2.030 589,891 -0.04(-1.93%)
Apr 12, 2024 2.080 2.080 2.015 2.070 529,119 -0.02(-0.96%)
Apr 11, 2024 2.060 2.100 2.015 2.090 346,191 +0.03(+1.46%)
Apr 10, 2024 2.140 2.140 2.010 2.060 631,360 -0.14(-6.36%)
Apr 09, 2024 2.190 2.220 2.130 2.200 440,949 +0.01(+0.46%)
Apr 08, 2024 2.220 2.250 2.150 2.190 345,430 -0.02(-0.90%)
Apr 05, 2024 2.210 2.249 2.160 2.210 434,484 -0.02(-0.90%)
Apr 04, 2024 2.300 2.400 2.200 2.230 761,440 -0.05(-2.19%)
Apr 03, 2024 2.220 2.280 2.180 2.280 335,432 +0.08(+3.64%)
Apr 02, 2024 2.280 2.295 2.185 2.200 350,429 -0.09(-3.93%)
Apr 01, 2024 2.200 2.300 2.150 2.290 678,381 +0.11(+5.05%)
Mar 28, 2024 2.010 2.190 1.995 2.180 974,981 +0.19(+9.55%)
Mar 27, 2024 1.950 2.000 1.920 1.990 540,554 +0.08(+4.19%)
Mar 26, 2024 1.910 1.940 1.870 1.910 516,046 +0.00(+0.00%)
Mar 25, 2024 1.960 1.989 1.910 1.910 217,456 -0.05(-2.55%)
Mar 22, 2024 1.970 1.980 1.910 1.960 486,694 +0.02(+1.03%)
Mar 21, 2024 1.970 1.998 1.920 1.940 447,984 -0.04(-2.02%)
Mar 20, 2024 1.910 1.990 1.900 1.980 387,130 +0.07(+3.66%)
Mar 19, 2024 1.910 1.940 1.860 1.910 427,687 +0.01(+0.53%)
Mar 18, 2024 1.950 1.950 1.890 1.900 606,004 -0.08(-4.04%)
Mar 15, 2024 1.980 2.027 1.945 1.980 880,018 -0.02(-1.00%)
Mar 14, 2024 1.970 2.000 1.885 2.000 687,275 +0.03(+1.52%)
Mar 13, 2024 2.000 2.060 1.930 1.970 943,569 -0.04(-1.99%)
Mar 12, 2024 2.000 2.160 1.800 2.010 2,921,836 -0.21(-9.46%)
Mar 11, 2024 2.210 2.275 2.170 2.220 867,234 +0.05(+2.30%)
Mar 08, 2024 2.230 2.280 2.140 2.170 750,251 -0.03(-1.36%)
Mar 07, 2024 2.200 2.225 2.165 2.200 470,791 +0.00(+0.00%)
Mar 06, 2024 2.190 2.240 2.170 2.200 317,898 +0.04(+1.85%)
Mar 05, 2024 2.210 2.280 2.130 2.160 611,733 -0.05(-2.26%)
Mar 04, 2024 2.230 2.250 2.170 2.210 507,049 -0.01(-0.45%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.