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 )

3.870 -0.080 (-2.03%)
Streaming Delayed Price Updated: 1:13 PM EDT, Apr 30, 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 (%)
Jul 31, 2023 6.860 7.610 6.830 7.380 418,241 +0.51(+7.50%)
Jul 28, 2023 6.750 7.170 6.490 6.865 560,222 +0.23(+3.39%)
Jul 27, 2023 7.360 7.410 6.480 6.640 641,740 -0.62(-8.54%)
Jul 26, 2023 7.220 7.410 7.110 7.260 392,305 -0.09(-1.22%)
Jul 25, 2023 7.500 7.620 7.300 7.350 212,176 -0.16(-2.13%)
Jul 24, 2023 7.400 7.510 7.140 7.510 292,250 +0.08(+1.08%)
Jul 21, 2023 7.710 7.710 7.110 7.430 404,864 -0.27(-3.51%)
Jul 20, 2023 7.470 7.940 7.470 7.700 368,230 +0.23(+3.08%)
Jul 19, 2023 8.310 8.470 7.360 7.470 755,486 -0.75(-9.12%)
Jul 18, 2023 8.200 8.850 8.044 8.220 996,087 +0.20(+2.49%)
Jul 17, 2023 7.090 8.140 7.030 8.020 841,113 +0.80(+11.08%)
Jul 14, 2023 8.080 8.175 7.130 7.220 964,766 -0.93(-11.41%)
Jul 13, 2023 8.810 8.990 8.020 8.150 729,912 -0.55(-6.32%)
Jul 12, 2023 8.200 8.870 8.010 8.700 1,190,522 +0.65(+8.07%)
Jul 11, 2023 7.970 8.120 7.770 8.050 582,417 +0.14(+1.77%)
Jul 10, 2023 7.600 7.920 7.580 7.910 521,642 +0.33(+4.35%)
Jul 07, 2023 7.290 7.698 7.175 7.580 552,003 +0.59(+8.44%)
Jul 06, 2023 6.870 7.200 6.590 6.990 506,652 -0.06(-0.85%)
Jul 05, 2023 7.200 7.580 7.050 7.050 470,280 -0.24(-3.29%)
Jul 03, 2023 7.370 7.610 7.120 7.290 402,674 -0.04(-0.55%)
Jun 30, 2023 7.250 7.351 7.120 7.330 1,380,243 +0.25(+3.53%)
Jun 29, 2023 6.510 7.110 6.515 7.080 1,061,653 +0.58(+8.92%)
Jun 28, 2023 5.820 6.850 5.810 6.500 917,778 +0.62(+10.54%)
Jun 27, 2023 5.820 6.138 5.630 5.880 599,587 +0.15(+2.62%)
Jun 26, 2023 5.530 6.240 5.530 5.730 756,541 +0.12(+2.14%)
Jun 23, 2023 5.900 6.110 5.560 5.610 4,624,427 -0.47(-7.73%)
Jun 22, 2023 6.140 6.310 6.000 6.080 465,942 -0.18(-2.88%)
Jun 21, 2023 6.280 6.440 6.000 6.260 530,672 -0.09(-1.42%)
Jun 20, 2023 6.210 6.400 5.710 6.350 903,675 -0.07(-1.09%)
Jun 16, 2023 6.940 6.940 6.140 6.420 1,010,108 -0.45(-6.55%)
Jun 15, 2023 6.660 6.920 6.530 6.870 776,721 +0.03(+0.44%)
Jun 14, 2023 7.000 7.370 6.640 6.840 796,283 -0.09(-1.30%)
Jun 13, 2023 7.530 7.786 6.632 6.930 1,552,549 -0.75(-9.77%)
Jun 12, 2023 6.800 7.950 6.250 7.680 1,970,424 +1.05(+15.84%)
Jun 09, 2023 6.150 6.710 6.030 6.630 1,460,353 +0.61(+10.13%)
Jun 08, 2023 5.700 6.275 5.220 6.020 1,711,252 +0.31(+5.43%)
Jun 07, 2023 7.000 7.470 5.010 5.710 3,871,850 -1.24(-17.84%)
Jun 06, 2023 5.700 6.960 5.680 6.950 2,592,464 +1.19(+20.66%)
Jun 05, 2023 5.050 5.790 5.000 5.760 1,660,531 +0.84(+17.07%)
Jun 02, 2023 5.340 5.350 4.740 4.920 1,074,109 -0.28(-5.38%)
Jun 01, 2023 4.770 5.320 4.640 5.200 1,503,763 +0.43(+9.01%)
May 31, 2023 4.510 4.830 4.310 4.770 1,781,502 +0.40(+9.15%)
May 30, 2023 4.250 4.605 4.180 4.370 886,084 +0.20(+4.80%)
May 26, 2023 4.210 4.634 3.970 4.170 1,199,296 -0.06(-1.42%)
May 25, 2023 4.310 4.800 4.001 4.230 1,893,525 +0.10(+2.42%)
May 24, 2023 4.200 4.310 3.600 4.130 1,494,930 -0.13(-3.05%)
May 23, 2023 4.230 4.890 3.330 4.260 3,426,013 -0.09(-2.07%)
May 22, 2023 3.160 4.380 2.970 4.350 4,134,636 +1.13(+35.09%)
May 19, 2023 2.590 3.730 2.530 3.220 8,946,116 +0.78(+31.97%)
May 18, 2023 2.150 2.560 2.120 2.440 1,707,409 +0.36(+17.31%)
May 17, 2023 1.890 2.130 1.860 2.080 715,717 +0.20(+10.64%)
May 16, 2023 1.820 1.920 1.800 1.880 382,613 -0.01(-0.53%)
May 15, 2023 1.770 1.900 1.690 1.890 719,435 +0.10(+5.59%)
May 12, 2023 1.780 1.790 1.680 1.790 434,398 +0.02(+1.13%)
May 11, 2023 1.730 1.780 1.610 1.770 604,339 +0.04(+2.31%)
May 10, 2023 1.990 1.990 1.700 1.730 886,231 -0.20(-10.36%)
May 09, 2023 2.280 2.300 1.900 1.930 1,222,273 -0.34(-14.98%)
May 08, 2023 1.940 2.350 1.910 2.270 2,969,507 +0.40(+21.39%)
May 05, 2023 1.690 1.990 1.650 1.870 1,391,970 +0.12(+6.86%)
May 04, 2023 1.780 1.800 1.160 1.750 4,164,972 -0.42(-19.35%)
May 03, 2023 2.060 2.240 2.030 2.170 405,734 +0.10(+4.83%)
May 02, 2023 2.050 2.105 2.010 2.070 230,277 +0.00(+0.00%)
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.