Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

1.130 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 20, 2025	1.080	1.170	1.080	1.130	319,725	+0.05(+4.63%)
Oct 17, 2025	1.130	1.155	1.070	1.080	376,721	-0.06(-5.26%)
Oct 16, 2025	1.200	1.205	1.120	1.140	327,566	-0.07(-5.79%)
Oct 15, 2025	1.160	1.210	1.150	1.210	580,863	+0.09(+8.04%)
Oct 14, 2025	1.080	1.120	1.080	1.120	328,764	+0.02(+1.82%)
Oct 13, 2025	1.140	1.140	1.070	1.100	288,598	-0.02(-1.79%)
Oct 10, 2025	1.130	1.150	1.105	1.120	144,226	+0.00(+0.00%)
Oct 09, 2025	1.150	1.170	1.100	1.120	182,883	-0.01(-0.88%)
Oct 08, 2025	1.110	1.150	1.100	1.130	122,368	+0.02(+1.80%)
Oct 07, 2025	1.140	1.150	1.060	1.110	264,879	-0.03(-2.63%)
Oct 06, 2025	1.100	1.150	1.100	1.140	345,350	+0.03(+2.70%)
Oct 03, 2025	1.090	1.150	1.080	1.110	241,057	+0.01(+0.91%)
Oct 02, 2025	1.040	1.100	1.040	1.100	192,625	+0.07(+6.80%)
Oct 01, 2025	1.050	1.080	1.020	1.030	260,657	-0.05(-4.63%)
Sep 30, 2025	1.090	1.120	1.040	1.080	224,042	-0.01(-0.92%)
Sep 29, 2025	1.090	1.099	1.070	1.090	374,557	+0.00(+0.00%)
Sep 26, 2025	1.060	1.090	1.058	1.090	130,123	+0.02(+1.87%)
Sep 25, 2025	1.070	1.100	1.020	1.070	245,628	-0.02(-1.83%)
Sep 24, 2025	1.100	1.120	1.060	1.090	293,902	-0.01(-0.91%)
Sep 23, 2025	1.080	1.115	1.050	1.100	385,189	+0.05(+4.76%)
Sep 22, 2025	1.050	1.130	1.030	1.050	1,612,217	+0.13(+14.48%)
Sep 19, 2025	1.280	1.300	0.9172	0.9172	2,328,057	-0.37(-28.62%)
Sep 18, 2025	1.190	1.305	1.190	1.285	617,855	+0.11(+9.83%)
Sep 17, 2025	1.180	1.220	1.160	1.170	237,424	-0.01(-0.85%)
Sep 16, 2025	1.200	1.225	1.160	1.180	113,147	+0.00(+0.00%)
Sep 15, 2025	1.180	1.225	1.140	1.180	304,239	+0.00(+0.00%)
Sep 12, 2025	1.160	1.190	1.135	1.180	120,350	+0.02(+1.72%)
Sep 11, 2025	1.150	1.180	1.145	1.160	170,559	+0.01(+0.87%)
Sep 10, 2025	1.140	1.190	1.130	1.150	134,705	-0.01(-0.86%)
Sep 09, 2025	1.130	1.190	1.130	1.160	102,160	+0.02(+1.75%)
Sep 08, 2025	1.180	1.180	1.130	1.140	230,847	-0.03(-2.56%)
Sep 05, 2025	1.150	1.170	1.140	1.170	129,302	+0.02(+1.74%)
Sep 04, 2025	1.140	1.170	1.130	1.150	103,843	+0.01(+0.88%)
Sep 03, 2025	1.140	1.140	1.110	1.140	67,859	+0.01(+0.88%)
Sep 02, 2025	1.100	1.149	1.100	1.130	124,951	+0.00(+0.00%)
Aug 29, 2025	1.150	1.156	1.100	1.130	144,112	-0.01(-0.88%)
Aug 28, 2025	1.080	1.155	1.070	1.140	336,483	+0.09(+8.57%)
Aug 27, 2025	1.050	1.078	1.045	1.050	171,132	+0.00(+0.00%)
Aug 26, 2025	1.050	1.075	1.030	1.050	133,039	+0.01(+0.96%)
Aug 25, 2025	1.070	1.090	1.030	1.040	110,471	-0.02(-1.89%)
Aug 22, 2025	1.010	1.085	1.010	1.060	146,599	+0.03(+2.91%)
Aug 21, 2025	1.030	1.050	1.020	1.030	59,967	-0.02(-1.90%)
Aug 20, 2025	1.030	1.055	1.010	1.050	132,586	+0.02(+1.94%)
Aug 19, 2025	1.060	1.080	0.9945	1.030	430,528	-0.02(-1.90%)
Aug 18, 2025	1.050	1.080	1.020	1.050	167,086	-0.01(-0.94%)
Aug 15, 2025	1.040	1.080	1.040	1.060	261,343	+0.02(+1.92%)
Aug 14, 2025	1.020	1.100	1.020	1.040	259,264	-0.02(-1.89%)
Aug 13, 2025	1.030	1.060	1.020	1.060	87,819	+0.02(+1.92%)
Aug 12, 2025	1.000	1.071	1.000	1.040	238,265	+0.03(+2.97%)
Aug 11, 2025	1.050	1.080	1.001	1.010	457,059	-0.05(-4.72%)
Aug 08, 2025	1.000	1.065	0.9971	1.060	173,457	+0.06(+6.00%)
Aug 07, 2025	1.040	1.049	0.9700	1.000	469,674	-0.04(-3.85%)
Aug 06, 2025	1.050	1.085	1.005	1.040	444,255	+0.00(+0.00%)
Aug 05, 2025	1.030	1.055	1.010	1.040	118,775	+0.01(+0.97%)
Aug 04, 2025	1.040	1.085	1.010	1.030	172,748	-0.02(-1.90%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices