Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Aemetis Inc (NQ: AMTX )

3.940 -0.090 (-2.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Oct 30, 2015 0.6450 0.6525 0.6150 0.6150 58,320 -0.04(-5.38%)
Oct 29, 2015 0.6500 0.6825 0.6500 0.6500 76,640 +0.00(+0.00%)
Oct 28, 2015 0.6850 0.6850 0.6275 0.6500 30,988 -0.01(-1.89%)
Oct 27, 2015 0.6300 0.6625 0.6175 0.6625 59,316 +0.03(+4.74%)
Oct 26, 2015 0.6425 0.6775 0.5975 0.6325 242,340 -0.03(-3.80%)
Oct 23, 2015 0.6450 0.6850 0.5800 0.6575 165,636 +0.09(+16.37%)
Oct 22, 2015 0.5575 0.5975 0.5575 0.5650 84,700 +0.02(+3.20%)
Oct 21, 2015 0.5525 0.5625 0.5375 0.5475 93,940 -0.01(-1.79%)
Oct 20, 2015 0.6250 0.6350 0.5550 0.5575 62,940 -0.07(-10.80%)
Oct 19, 2015 0.6600 0.6600 0.6250 0.6250 40,624 -0.04(-5.66%)
Oct 16, 2015 0.6825 0.6875 0.6450 0.6625 73,072 -0.03(-3.64%)
Oct 15, 2015 0.6800 0.6875 0.6454 0.6875 73,260 +0.04(+6.59%)
Oct 14, 2015 0.6475 0.6675 0.6250 0.6450 23,544 +0.01(+1.18%)
Oct 13, 2015 0.6575 0.6700 0.6295 0.6375 12,300 -0.02(-3.41%)
Oct 12, 2015 0.6725 0.6745 0.6500 0.6600 43,560 -0.01(-1.86%)
Oct 09, 2015 0.6500 0.6875 0.6500 0.6725 68,608 +0.04(+5.91%)
Oct 08, 2015 0.6613 0.6725 0.6325 0.6350 13,344 +0.01(+1.20%)
Oct 07, 2015 0.6550 0.6725 0.6275 0.6275 49,156 -0.01(-1.57%)
Oct 06, 2015 0.6425 0.6768 0.6250 0.6375 49,300 +0.01(+2.00%)
Oct 05, 2015 0.6400 0.6875 0.6250 0.6250 59,576 -0.02(-3.10%)
Oct 02, 2015 0.6425 0.6550 0.6250 0.6450 54,768 +0.02(+3.20%)
Oct 01, 2015 0.6875 0.6875 0.6250 0.6250 51,692 -0.06(-9.09%)
Sep 30, 2015 0.6825 0.6900 0.6750 0.6875 44,432 +0.01(+1.85%)
Sep 29, 2015 0.7025 0.7025 0.6675 0.6750 62,912 -0.01(-1.10%)
Sep 28, 2015 0.7400 0.7400 0.6825 0.6825 73,704 -0.07(-8.70%)
Sep 25, 2015 0.7850 0.7850 0.7450 0.7475 108,476 -0.01(-1.32%)
Sep 24, 2015 0.7900 0.7900 0.7550 0.7575 34,144 -0.04(-4.42%)
Sep 23, 2015 0.8375 0.8550 0.7900 0.7925 54,852 -0.06(-7.31%)
Sep 22, 2015 0.9100 0.9100 0.8415 0.8550 83,160 -0.06(-6.94%)
Sep 21, 2015 0.9275 0.9275 0.8800 0.9187 51,968 +0.01(+1.24%)
Sep 18, 2015 0.9300 0.9636 0.8800 0.9075 90,936 -0.02(-2.42%)
Sep 17, 2015 0.9125 0.9475 0.8575 0.9300 114,756 +0.01(+0.54%)
Sep 16, 2015 0.8525 0.9250 0.8310 0.9250 80,040 +0.07(+8.19%)
Sep 15, 2015 0.8250 0.8575 0.8250 0.8550 48,344 +0.00(+0.29%)
Sep 14, 2015 0.7950 0.9150 0.7775 0.8525 145,548 +0.08(+9.65%)
Sep 11, 2015 0.7525 0.7850 0.7500 0.7775 13,808 +0.01(+0.65%)
Sep 10, 2015 0.7600 0.7725 0.7500 0.7725 52,636 +0.01(+1.31%)
Sep 09, 2015 0.7625 0.7650 0.7500 0.7625 31,196 +0.00(+0.00%)
Sep 08, 2015 0.7550 0.7750 0.7175 0.7625 71,896 +0.01(+0.99%)
Sep 04, 2015 0.7350 0.7550 0.7550 0.7550 164,000 -0.00(-0.46%)
Sep 03, 2015 0.6625 0.7625 0.6525 0.7585 157,884 +0.10(+14.49%)
Sep 02, 2015 0.7000 0.7025 0.6587 0.6625 117,068 -0.03(-3.99%)
Sep 01, 2015 0.7625 0.7800 0.6775 0.6900 72,636 -0.08(-10.09%)
Aug 31, 2015 0.7800 0.7800 0.7475 0.7675 39,376 -0.01(-1.29%)
Aug 28, 2015 0.6800 0.7925 0.6785 0.7775 156,932 +0.09(+13.92%)
Aug 27, 2015 0.6450 0.6850 0.5875 0.6825 144,000 +0.05(+7.67%)
Aug 26, 2015 0.6875 0.7300 0.6125 0.6339 169,984 -0.01(-2.29%)
Aug 25, 2015 0.6875 0.7000 0.6475 0.6488 152,732 -0.00(-0.57%)
Aug 24, 2015 0.7500 0.7500 0.6500 0.6525 171,952 -0.12(-15.53%)
Aug 21, 2015 0.8277 0.8277 0.7625 0.7725 83,464 -0.11(-12.46%)
Aug 20, 2015 0.8875 0.8875 0.8400 0.8825 57,184 +0.00(+0.43%)
Aug 19, 2015 0.8575 0.8875 0.8250 0.8788 66,984 +0.02(+2.18%)
Aug 18, 2015 0.8203 0.8625 0.8175 0.8600 38,304 +0.01(+1.18%)
Aug 17, 2015 0.9250 0.9250 0.8025 0.8500 23,696 -0.10(-10.76%)
Aug 14, 2015 0.8050 0.9525 0.8050 0.9525 122,884 +0.14(+17.23%)
Aug 13, 2015 0.8350 0.8375 0.8050 0.8125 61,948 -0.02(-1.81%)
Aug 12, 2015 0.8300 0.8350 0.7775 0.8275 61,432 +0.01(+1.78%)
Aug 11, 2015 0.8175 0.8175 0.7750 0.8130 52,836 -0.00(-0.55%)
Aug 10, 2015 0.8250 0.8375 0.7550 0.8175 87,216 -0.00(-0.30%)
Aug 07, 2015 0.7450 0.8200 0.7450 0.8200 87,224 +0.08(+10.44%)
Aug 06, 2015 0.8050 0.8050 0.6150 0.7425 237,636 -0.09(-10.81%)
Aug 05, 2015 0.8375 0.8375 0.7750 0.8325 59,172 +0.01(+0.60%)
Aug 04, 2015 0.8675 0.8675 0.8175 0.8275 65,164 -0.01(-0.90%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.