Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alto Ingredients Inc (NQ: ALTO )

1.740 -0.030 (-1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 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 (%)
Sep 29, 2023 4.490 4.578 4.390 4.420 1,501,091 +0.00(+0.00%)
Sep 28, 2023 4.290 4.455 4.200 4.420 944,149 +0.10(+2.31%)
Sep 27, 2023 4.340 4.370 4.135 4.320 1,445,112 +0.00(+0.00%)
Sep 26, 2023 4.460 4.470 4.300 4.320 864,445 -0.16(-3.57%)
Sep 25, 2023 4.360 4.510 4.445 4.480 1,104,241 +0.11(+2.52%)
Sep 22, 2023 4.430 4.515 4.310 4.370 845,038 -0.05(-1.13%)
Sep 21, 2023 4.290 4.506 4.160 4.420 1,104,012 +0.06(+1.49%)
Sep 20, 2023 4.340 4.540 4.320 4.355 1,402,514 +0.02(+0.35%)
Sep 19, 2023 4.210 4.380 4.160 4.340 748,238 +0.12(+2.84%)
Sep 18, 2023 4.380 4.400 4.220 4.220 587,337 -0.17(-3.87%)
Sep 15, 2023 4.240 4.460 4.180 4.390 1,763,695 +0.16(+3.78%)
Sep 14, 2023 4.080 4.295 4.080 4.230 924,590 +0.16(+3.93%)
Sep 13, 2023 4.110 4.110 3.940 4.070 768,293 +0.03(+0.74%)
Sep 12, 2023 3.870 4.110 3.840 4.040 835,895 +0.19(+4.94%)
Sep 11, 2023 3.790 3.980 3.770 3.850 834,756 +0.12(+3.22%)
Sep 08, 2023 3.800 3.800 3.700 3.730 500,717 -0.06(-1.58%)
Sep 07, 2023 3.680 3.815 3.610 3.790 613,240 +0.08(+2.16%)
Sep 06, 2023 3.680 3.740 3.600 3.710 721,425 +0.02(+0.54%)
Sep 05, 2023 3.630 3.720 3.590 3.690 447,825 +0.01(+0.27%)
Sep 01, 2023 3.650 3.795 3.620 3.680 649,421 +0.07(+1.94%)
Aug 31, 2023 3.610 3.695 3.560 3.610 469,382 +0.00(+0.00%)
Aug 30, 2023 3.570 3.640 3.480 3.610 595,432 +0.06(+1.69%)
Aug 29, 2023 3.430 3.590 3.340 3.550 646,694 +0.13(+3.80%)
Aug 28, 2023 3.580 3.650 3.390 3.420 954,567 -0.13(-3.66%)
Aug 25, 2023 3.540 3.625 3.485 3.550 612,518 +0.01(+0.28%)
Aug 24, 2023 3.770 3.770 3.540 3.540 726,887 -0.24(-6.35%)
Aug 23, 2023 3.680 3.815 3.600 3.780 719,109 +0.10(+2.72%)
Aug 22, 2023 3.640 3.745 3.600 3.680 644,384 +0.05(+1.38%)
Aug 21, 2023 3.680 3.710 3.597 3.630 1,014,617 +0.00(+0.00%)
Aug 18, 2023 3.600 3.720 3.595 3.630 1,147,487 -0.10(-2.68%)
Aug 17, 2023 3.750 3.800 3.695 3.730 550,183 -0.02(-0.53%)
Aug 16, 2023 3.830 3.855 3.660 3.750 891,381 -0.06(-1.57%)
Aug 15, 2023 3.980 4.020 3.750 3.810 1,160,032 -0.22(-5.46%)
Aug 14, 2023 4.250 4.300 3.970 4.030 1,062,834 -0.23(-5.40%)
Aug 11, 2023 4.300 4.350 4.220 4.260 718,551 -0.08(-1.84%)
Aug 10, 2023 4.330 4.455 4.210 4.340 1,619,915 +0.14(+3.33%)
Aug 09, 2023 4.380 4.450 4.135 4.200 1,766,838 -0.16(-3.67%)
Aug 08, 2023 3.970 4.430 3.780 4.360 3,751,908 +0.65(+17.52%)
Aug 07, 2023 3.790 3.890 3.545 3.710 2,107,556 -0.19(-4.87%)
Aug 04, 2023 3.850 3.950 3.790 3.900 850,160 +0.03(+0.78%)
Aug 03, 2023 3.710 3.960 3.710 3.870 628,685 +0.13(+3.48%)
Aug 02, 2023 3.860 3.880 3.720 3.740 906,838 -0.19(-4.83%)
Aug 01, 2023 3.960 3.980 3.865 3.930 863,873 -0.09(-2.24%)
Jul 31, 2023 4.070 4.210 4.000 4.020 1,015,008 +0.01(+0.25%)
Jul 28, 2023 4.000 4.140 3.870 4.010 1,244,666 +0.07(+1.78%)
Jul 27, 2023 3.950 4.010 3.845 3.940 1,170,411 +0.02(+0.51%)
Jul 26, 2023 3.870 3.940 3.741 3.920 1,024,278 +0.04(+1.03%)
Jul 25, 2023 3.840 3.900 3.775 3.880 1,174,523 +0.06(+1.57%)
Jul 24, 2023 3.700 3.835 3.660 3.820 940,314 +0.12(+3.24%)
Jul 21, 2023 3.840 3.850 3.650 3.700 648,837 -0.10(-2.63%)
Jul 20, 2023 3.740 3.815 3.645 3.800 841,047 +0.06(+1.60%)
Jul 19, 2023 3.840 3.895 3.710 3.740 909,897 -0.11(-2.86%)
Jul 18, 2023 3.810 4.060 3.800 3.850 1,591,329 +0.05(+1.32%)
Jul 17, 2023 3.570 3.880 3.510 3.800 1,804,048 +0.34(+9.83%)
Jul 14, 2023 3.630 3.655 3.431 3.460 1,171,549 -0.12(-3.35%)
Jul 13, 2023 3.730 3.770 3.535 3.580 1,518,078 -0.15(-4.02%)
Jul 12, 2023 3.690 3.819 3.620 3.730 1,801,408 +0.13(+3.61%)
Jul 11, 2023 3.550 3.680 3.425 3.600 3,464,962 +0.10(+2.86%)
Jul 10, 2023 3.290 3.550 3.235 3.500 2,052,896 +0.19(+5.74%)
Jul 07, 2023 3.040 3.330 3.020 3.310 1,751,612 +0.28(+9.24%)
Jul 06, 2023 3.090 3.140 2.910 3.030 1,662,756 -0.12(-3.81%)
Jul 05, 2023 3.140 3.200 3.040 3.150 1,714,550 +0.05(+1.61%)
Jul 03, 2023 2.920 3.150 2.900 3.100 1,435,191 +0.21(+7.27%)
Jun 30, 2023 2.900 2.925 2.790 2.890 1,506,003 +0.01(+0.35%)
Jun 29, 2023 2.810 2.940 2.755 2.880 3,238,901 +0.07(+2.49%)
Jun 28, 2023 2.440 2.810 2.430 2.810 3,835,342 +0.44(+18.57%)
Jun 27, 2023 2.380 2.430 2.370 2.370 1,560,716 -0.01(-0.42%)
Jun 26, 2023 2.430 2.582 2.375 2.380 1,775,504 -0.03(-1.24%)
Jun 23, 2023 2.450 2.630 2.400 2.410 14,125,679 -0.11(-4.37%)
Jun 22, 2023 2.470 2.520 2.380 2.520 1,158,010 +0.02(+0.80%)
Jun 21, 2023 2.580 2.605 2.470 2.500 1,174,537 -0.10(-3.85%)
Jun 20, 2023 2.550 2.730 2.500 2.600 2,852,679 +0.13(+5.26%)
Jun 16, 2023 2.580 2.580 2.400 2.470 1,952,035 -0.05(-1.98%)
Jun 15, 2023 2.500 2.620 2.520 1,232,124 +1.16(+85.29%)
May 08, 2023 1.410 1.450 1.360 1.360 1,465,607 -0.04(-2.86%)
May 05, 2023 1.400 1.460 1.400 1.400 978,047 +0.03(+2.19%)
May 04, 2023 1.410 1.410 1.310 1.370 650,749 +0.01(+0.74%)
May 03, 2023 1.270 1.390 1.270 1.360 1,202,941 +0.09(+7.09%)
May 02, 2023 1.300 1.300 1.200 1.270 689,584 -0.01(-0.78%)
May 01, 2023 1.310 1.310 1.260 1.280 401,770 -0.03(-2.29%)
Apr 28, 2023 1.260 1.310 1.240 1.310 728,279 +0.05(+3.97%)
Apr 27, 2023 1.230 1.280 1.210 1.260 786,163 +0.04(+3.28%)
Apr 26, 2023 1.270 1.296 1.210 1.220 548,254 -0.05(-3.94%)
Apr 25, 2023 1.310 1.320 1.260 1.270 536,796 -0.04(-3.05%)
Apr 24, 2023 1.280 1.320 1.260 1.310 388,404 +0.03(+2.34%)
Apr 21, 2023 1.300 1.330 1.275 1.280 407,697 -0.02(-1.54%)
Apr 20, 2023 1.370 1.370 1.260 1.300 535,656 -0.07(-5.11%)
Apr 19, 2023 1.400 1.405 1.360 1.370 343,697 -0.04(-2.84%)
Apr 18, 2023 1.350 1.460 1.330 1.410 879,556 +0.07(+5.22%)
Apr 17, 2023 1.290 1.360 1.260 1.340 1,086,966 +0.06(+4.69%)
Apr 14, 2023 1.280 1.310 1.250 1.280 1,030,632 -0.01(-0.78%)
Apr 13, 2023 1.310 1.330 1.280 1.290 762,682 -0.01(-0.77%)
Apr 12, 2023 1.360 1.380 1.300 1.300 1,032,552 -0.03(-2.26%)
Apr 11, 2023 1.400 1.440 1.315 1.330 1,251,354 -0.07(-5.00%)
Apr 10, 2023 1.360 1.430 1.320 1.400 1,347,219 +0.03(+2.19%)
Apr 06, 2023 1.420 1.430 1.340 1.370 1,441,708 -0.05(-3.52%)
Apr 05, 2023 1.510 1.520 1.400 1.420 955,567 -0.08(-5.33%)
Apr 04, 2023 1.570 1.610 1.490 1.500 953,851 -0.06(-3.85%)
Apr 03, 2023 1.520 1.615 1.495 1.560 1,168,358 +0.06(+4.00%)
Mar 31, 2023 1.480 1.520 1.475 1.500 663,066 +0.02(+1.35%)
Mar 30, 2023 1.500 1.559 1.470 1.480 609,545 -0.04(-2.63%)
Mar 29, 2023 1.580 1.580 1.512 1.520 1,067,363 -0.03(-1.94%)
Mar 28, 2023 1.650 1.650 1.540 1.550 997,403 -0.10(-6.06%)
Mar 27, 2023 1.550 1.670 1.490 1.650 1,760,440 +0.15(+10.00%)
Mar 24, 2023 1.530 1.540 1.450 1.500 1,424,488 -0.04(-2.60%)
Mar 23, 2023 1.450 1.640 1.450 1.540 2,292,198 +0.09(+6.21%)
Mar 22, 2023 1.570 1.635 1.444 1.450 1,981,556 -0.12(-7.94%)
Mar 21, 2023 1.640 1.660 1.560 1.575 711,221 -0.04(-2.17%)
Mar 20, 2023 1.750 1.750 1.550 1.610 1,072,409 -0.12(-6.94%)
Mar 17, 2023 1.820 1.830 1.690 1.730 1,874,642 -0.09(-4.95%)
Mar 16, 2023 1.830 1.865 1.740 1.820 1,023,519 -0.03(-1.62%)
Mar 15, 2023 1.880 1.950 1.825 1.850 1,517,182 -0.07(-3.65%)
Mar 14, 2023 1.940 2.000 1.895 1.920 1,403,679 +0.05(+2.95%)
Mar 13, 2023 1.840 2.020 1.765 1.865 1,691,774 -0.04(-2.36%)
Mar 10, 2023 2.530 2.680 1.810 1.910 4,732,467 -0.92(-32.51%)
Mar 09, 2023 2.890 2.950 2.800 2.830 687,676 -0.08(-2.75%)
Mar 08, 2023 2.990 2.990 2.870 2.910 511,365 -0.08(-2.68%)
Mar 07, 2023 3.000 3.050 2.900 2.990 583,518 -0.02(-0.66%)
Mar 06, 2023 3.090 3.140 2.990 3.010 804,156 -0.11(-3.53%)
Mar 03, 2023 2.970 3.120 2.920 3.120 702,701 +0.18(+6.12%)
Mar 02, 2023 2.970 2.970 2.890 2.940 603,707 -0.06(-2.00%)
Mar 01, 2023 2.990 3.020 2.920 3.000 465,119 +0.08(+2.74%)
Feb 28, 2023 2.900 2.980 2.880 2.920 2,126,222 +0.00(+0.00%)
Feb 27, 2023 3.030 3.030 2.910 2.920 403,821 -0.09(-2.99%)
Feb 24, 2023 2.980 3.010 2.900 3.010 469,284 -0.01(-0.33%)
Feb 23, 2023 2.920 3.030 2.920 3.020 613,556 +0.13(+4.50%)
Feb 22, 2023 2.900 2.940 2.845 2.890 587,862 +0.02(+0.70%)
Feb 21, 2023 2.910 3.000 2.840 2.870 619,106 -0.08(-2.71%)
Feb 17, 2023 2.960 2.985 2.910 2.950 792,463 -0.02(-0.67%)
Feb 16, 2023 3.140 3.150 2.955 2.970 847,069 -0.19(-6.01%)
Feb 15, 2023 3.210 3.240 3.130 3.160 821,787 -0.10(-3.07%)
Feb 14, 2023 3.320 3.320 3.190 3.260 517,555 -0.07(-2.10%)
Feb 13, 2023 3.280 3.355 3.190 3.330 532,065 +0.04(+1.22%)
Feb 10, 2023 3.200 3.300 3.100 3.290 503,088 +0.08(+2.49%)
Feb 09, 2023 3.330 3.380 3.190 3.210 435,048 -0.12(-3.60%)
Feb 08, 2023 3.400 3.440 3.320 3.330 627,734 -0.10(-2.92%)
Feb 07, 2023 3.350 3.497 3.305 3.430 797,065 +0.09(+2.69%)
Feb 06, 2023 3.400 3.440 3.310 3.340 691,579 -0.11(-3.19%)
Feb 03, 2023 3.500 3.535 3.435 3.450 578,428 -0.10(-2.82%)
Feb 02, 2023 3.430 3.560 3.430 3.550 704,620 +0.13(+3.80%)
Feb 01, 2023 3.360 3.440 3.295 3.420 685,964 +0.03(+0.88%)
Jan 31, 2023 3.130 3.430 3.120 3.390 1,566,119 +0.25(+7.96%)
Jan 30, 2023 3.180 3.230 3.140 3.140 312,904 -0.10(-3.09%)
Jan 27, 2023 3.270 3.300 3.200 3.240 610,045 -0.04(-1.22%)
Jan 26, 2023 3.200 3.280 3.150 3.280 654,088 +0.11(+3.47%)
Jan 25, 2023 3.080 3.180 3.047 3.170 486,177 +0.05(+1.60%)
Jan 24, 2023 3.130 3.170 3.048 3.120 496,561 -0.04(-1.27%)
Jan 23, 2023 3.110 3.186 3.100 3.160 538,147 +0.01(+0.32%)
Jan 20, 2023 3.170 3.190 3.060 3.150 786,180 +0.05(+1.61%)
Jan 19, 2023 3.010 3.140 3.000 3.100 573,630 +0.06(+1.97%)
Jan 18, 2023 3.200 3.290 3.040 3.040 459,920 -0.17(-5.30%)
Jan 17, 2023 3.260 3.330 3.110 3.210 795,618 -0.02(-0.62%)
Jan 13, 2023 3.210 3.255 3.160 3.230 545,765 +0.02(+0.62%)
Jan 12, 2023 3.140 3.230 3.060 3.210 770,917 +0.09(+2.88%)
Jan 11, 2023 3.120 3.130 3.050 3.120 621,150 +0.01(+0.32%)
Jan 10, 2023 3.060 3.130 3.035 3.110 648,942 +0.05(+1.63%)
Jan 09, 2023 2.980 3.110 2.950 3.060 651,345 +0.11(+3.73%)
Jan 06, 2023 2.800 2.990 2.775 2.950 574,161 +0.18(+6.50%)
Jan 05, 2023 2.830 2.830 2.750 2.770 683,452 -0.09(-3.15%)
Jan 04, 2023 2.910 2.960 2.810 2.860 684,018 -0.05(-1.72%)
Jan 03, 2023 2.900 2.960 2.850 2.910 868,525 +0.03(+1.04%)
Dec 30, 2022 2.800 2.900 2.800 2.880 627,456 +0.03(+1.05%)
Dec 29, 2022 2.700 2.860 2.670 2.850 801,268 +0.14(+5.17%)
Dec 28, 2022 2.680 2.720 2.610 2.710 960,975 +0.03(+1.12%)
Dec 27, 2022 2.900 2.920 2.665 2.680 693,600 -0.23(-7.90%)
Dec 23, 2022 2.910 2.960 2.880 2.910 576,577 -0.01(-0.34%)
Dec 22, 2022 2.980 3.020 2.820 2.920 719,094 -0.08(-2.83%)
Dec 21, 2022 2.920 3.065 2.920 3.005 806,627 +0.11(+3.98%)
Dec 20, 2022 2.780 2.935 2.760 2.890 1,188,983 +0.15(+5.47%)
Dec 19, 2022 2.740 2.760 2.610 2.740 1,931,779 +0.01(+0.37%)
Dec 16, 2022 2.670 2.745 2.630 2.730 1,683,334 +0.02(+0.74%)
Dec 15, 2022 2.880 2.890 2.700 2.710 1,710,665 -0.18(-6.23%)
Dec 14, 2022 3.020 3.032 2.890 2.890 1,232,555 -0.14(-4.62%)
Dec 13, 2022 3.090 3.200 3.000 3.030 1,291,467 -0.04(-1.30%)
Dec 12, 2022 3.030 3.100 2.980 3.070 848,881 +0.05(+1.66%)
Dec 09, 2022 3.150 3.180 3.010 3.020 1,082,246 -0.14(-4.43%)
Dec 08, 2022 3.200 3.240 3.145 3.160 490,505 +0.02(+0.64%)
Dec 07, 2022 3.210 3.220 3.120 3.140 771,957 -0.07(-2.18%)
Dec 06, 2022 3.330 3.350 3.120 3.210 1,672,945 -0.12(-3.60%)
Dec 05, 2022 3.410 3.490 3.310 3.330 610,260 -0.13(-3.76%)
Dec 02, 2022 3.380 3.480 3.335 3.460 620,638 +0.06(+1.76%)
Dec 01, 2022 3.490 3.580 3.380 3.400 926,571 -0.09(-2.58%)
Nov 30, 2022 3.440 3.500 3.295 3.490 1,946,918 +0.05(+1.45%)
Nov 29, 2022 3.470 3.515 3.430 3.440 567,628 -0.03(-0.86%)
Nov 28, 2022 3.580 3.600 3.455 3.470 662,388 -0.16(-4.41%)
Nov 25, 2022 3.650 3.690 3.600 3.630 512,559 -0.04(-1.09%)
Nov 23, 2022 3.560 3.670 3.535 3.670 496,864 +0.08(+2.23%)
Nov 22, 2022 3.550 3.655 3.530 3.590 534,223 +0.03(+0.84%)
Nov 21, 2022 3.560 3.595 3.475 3.560 928,249 -0.09(-2.47%)
Nov 18, 2022 3.720 3.720 3.555 3.650 788,344 -0.04(-1.08%)
Nov 17, 2022 3.560 3.710 3.470 3.690 981,658 +0.09(+2.50%)
Nov 16, 2022 3.900 3.900 3.590 3.600 1,069,053 -0.34(-8.63%)
Nov 15, 2022 3.700 4.005 3.645 3.940 2,243,923 +0.30(+8.24%)
Nov 14, 2022 3.700 3.740 3.540 3.640 1,404,412 -0.10(-2.67%)
Nov 11, 2022 3.720 3.880 3.660 3.740 1,209,127 +0.11(+3.03%)
Nov 10, 2022 3.580 3.670 3.380 3.630 1,292,334 +0.13(+3.71%)
Nov 09, 2022 3.610 3.650 3.480 3.500 1,147,130 -0.18(-4.89%)
Nov 08, 2022 3.750 3.750 3.475 3.680 1,846,431 -0.47(-11.33%)
Nov 07, 2022 4.100 4.247 4.030 4.150 1,058,058 +0.06(+1.47%)
Nov 04, 2022 4.180 4.210 4.005 4.090 634,359 +0.00(+0.00%)
Nov 03, 2022 4.030 4.110 3.930 4.090 487,094 +0.05(+1.24%)
Nov 02, 2022 4.170 4.270 4.030 4.040 719,306 -0.12(-2.88%)
Nov 01, 2022 4.210 4.250 4.110 4.160 613,230 +0.03(+0.73%)
Oct 31, 2022 4.100 4.160 4.060 4.130 545,555 +0.02(+0.49%)
Oct 28, 2022 4.050 4.130 3.920 4.110 950,029 +0.10(+2.49%)
Oct 27, 2022 4.170 4.230 4.010 4.010 518,983 -0.12(-2.91%)
Oct 26, 2022 4.170 4.250 4.110 4.130 448,468 -0.02(-0.48%)
Oct 25, 2022 4.150 4.290 4.130 4.150 653,290 +0.00(+0.00%)
Oct 24, 2022 4.160 4.170 4.080 4.150 535,884 -0.02(-0.48%)
Oct 21, 2022 4.080 4.190 4.005 4.170 758,915 +0.15(+3.73%)
Oct 20, 2022 4.120 4.195 3.985 4.020 895,372 -0.05(-1.23%)
Oct 19, 2022 3.980 4.090 3.980 4.070 545,644 +0.07(+1.75%)
Oct 18, 2022 4.060 4.130 3.945 4.000 534,536 +0.00(+0.00%)
Oct 17, 2022 3.850 4.035 3.830 4.000 738,568 +0.24(+6.38%)
Oct 14, 2022 3.910 3.935 3.745 3.760 678,646 -0.13(-3.34%)
Oct 13, 2022 3.690 3.950 3.662 3.890 1,019,063 +0.10(+2.64%)
Oct 12, 2022 3.590 3.808 3.559 3.790 904,624 +0.17(+4.70%)
Oct 11, 2022 3.530 3.710 3.520 3.620 616,693 +0.03(+0.84%)
Oct 10, 2022 3.680 3.700 3.555 3.590 549,996 -0.09(-2.45%)
Oct 07, 2022 3.850 3.850 3.620 3.680 1,234,428 -0.13(-3.41%)
Oct 06, 2022 3.860 3.990 3.760 3.810 597,138 -0.11(-2.81%)
Oct 05, 2022 3.840 3.920 3.740 3.920 748,030 +0.03(+0.77%)
Oct 04, 2022 3.960 3.970 3.780 3.890 1,452,852 +0.04(+1.04%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.