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 )

4.060 -0.020 (-0.49%)
Streaming Delayed Price Updated: 12:42 PM EDT, Apr 16, 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 (%)
Mar 31, 2022 12.32 13.09 12.21 12.67 700,669 +0.28(+2.26%)
Mar 30, 2022 11.91 13.16 11.87 12.39 1,412,334 +0.64(+5.45%)
Mar 29, 2022 11.61 12.15 11.35 11.75 1,083,423 +0.13(+1.12%)
Mar 28, 2022 11.85 12.20 11.23 11.62 1,038,009 -0.39(-3.25%)
Mar 25, 2022 11.25 12.03 10.91 12.01 1,105,192 +0.79(+7.04%)
Mar 24, 2022 11.25 11.25 10.54 11.22 914,435 +0.04(+0.36%)
Mar 23, 2022 10.99 11.96 10.82 11.18 914,701 +0.18(+1.64%)
Mar 22, 2022 10.60 11.29 10.60 11.00 892,023 +0.37(+3.48%)
Mar 21, 2022 11.18 11.38 10.28 10.63 1,490,495 -0.44(-3.97%)
Mar 18, 2022 11.26 11.83 11.05 11.07 1,042,778 -0.39(-3.40%)
Mar 17, 2022 10.84 11.65 10.70 11.46 1,177,500 +0.71(+6.60%)
Mar 16, 2022 11.04 11.20 10.27 10.75 1,191,792 -0.03(-0.28%)
Mar 15, 2022 11.47 11.58 10.64 10.78 1,120,942 -0.81(-6.99%)
Mar 14, 2022 13.70 13.81 11.53 11.59 1,205,336 -2.13(-15.52%)
Mar 11, 2022 14.65 14.65 13.07 13.72 945,992 -0.80(-5.51%)
Mar 10, 2022 15.80 16.06 13.80 14.52 1,124,884 -0.26(-1.76%)
Mar 09, 2022 15.02 15.35 14.05 14.78 1,124,005 -0.24(-1.60%)
Mar 08, 2022 12.68 15.50 12.68 15.02 1,555,972 +2.58(+20.74%)
Mar 07, 2022 12.34 13.38 12.14 12.44 958,718 +0.06(+0.48%)
Mar 04, 2022 12.70 13.05 12.16 12.38 518,682 -0.34(-2.67%)
Mar 03, 2022 13.71 13.71 12.38 12.72 709,425 -0.63(-4.72%)
Mar 02, 2022 12.64 13.37 12.45 13.35 679,310 +0.91(+7.32%)
Mar 01, 2022 13.14 13.14 11.57 12.44 1,028,847 -0.38(-2.96%)
Feb 28, 2022 12.01 13.31 12.00 12.82 1,520,493 +1.13(+9.67%)
Feb 25, 2022 11.20 11.72 10.83 11.69 621,389 +0.37(+3.27%)
Feb 24, 2022 8.970 11.39 8.960 11.32 1,289,518 +1.90(+20.17%)
Feb 23, 2022 9.230 9.810 9.110 9.420 695,702 +0.35(+3.86%)
Feb 22, 2022 9.650 9.780 8.970 9.070 623,710 -0.72(-7.35%)
Feb 18, 2022 9.790 0 -0.60(-5.77%)
Feb 17, 2022 10.68 11.04 10.36 10.39 422,734 -0.47(-4.33%)
Feb 16, 2022 10.97 11.09 10.70 10.86 593,992 -0.11(-1.00%)
Feb 15, 2022 10.30 11.04 10.30 10.97 401,370 +0.77(+7.55%)
Feb 14, 2022 10.35 10.64 10.06 10.20 430,993 -0.25(-2.39%)
Feb 11, 2022 11.70 11.70 10.24 10.45 694,921 -0.69(-6.19%)
Feb 10, 2022 11.00 11.80 11.00 11.14 1,172,411 -0.26(-2.28%)
Feb 09, 2022 11.20 11.45 10.88 11.40 1,140,857 +0.78(+7.34%)
Feb 08, 2022 10.02 10.74 9.990 10.62 766,871 +0.44(+4.32%)
Feb 07, 2022 9.090 10.40 9.050 10.18 951,144 +1.00(+10.89%)
Feb 04, 2022 8.670 9.480 8.511 9.180 542,568 +0.61(+7.12%)
Feb 03, 2022 8.680 8.460 8.570 603,930 -0.42(-4.67%)
Feb 02, 2022 9.710 9.710 8.900 8.990 822,718 -0.57(-5.96%)
Feb 01, 2022 9.300 9.830 8.960 9.560 848,618 +0.90(+10.39%)
Jan 28, 2022 8.370 8.680 7.880 8.660 823,695 +0.35(+4.21%)
Jan 27, 2022 9.300 9.640 8.050 8.310 759,544 -0.62(-6.94%)
Jan 26, 2022 9.320 9.880 8.810 8.930 861,625 -0.05(-0.56%)
Jan 25, 2022 9.000 9.160 8.420 8.980 647,806 -0.23(-2.50%)
Jan 24, 2022 8.660 9.299 8.010 9.210 864,644 +0.33(+3.66%)
Jan 21, 2022 9.300 9.780 8.630 8.885 1,181,719 -0.75(-7.74%)
Jan 20, 2022 9.730 10.26 9.560 9.630 776,992 +0.13(+1.37%)
Jan 19, 2022 9.670 10.08 9.250 9.500 846,678 -0.08(-0.84%)
Jan 18, 2022 10.25 10.44 9.390 9.580 822,314 -0.80(-7.71%)
Jan 14, 2022 10.38 0 -0.56(-5.12%)
Jan 13, 2022 11.21 11.42 10.80 10.94 465,878 -0.24(-2.15%)
Jan 12, 2022 11.40 11.75 10.95 11.18 370,772 -0.19(-1.67%)
Jan 11, 2022 10.73 11.51 10.50 11.37 519,568 +0.65(+6.06%)
Jan 10, 2022 10.75 10.79 10.31 10.72 470,602 -0.15(-1.38%)
Jan 07, 2022 11.32 11.62 10.78 10.87 601,995 -0.44(-3.89%)
Jan 06, 2022 11.50 11.60 10.74 11.31 887,750 -0.13(-1.14%)
Jan 05, 2022 13.07 13.28 11.12 11.44 1,071,003 -1.52(-11.73%)
Jan 04, 2022 13.14 13.52 12.35 12.96 602,622 -0.17(-1.29%)
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.