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 )

3.620 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 30, 2022 6.190 6.420 6.070 6.120 430,305 -0.06(-0.97%)
Sep 29, 2022 6.420 6.640 6.000 6.180 547,061 -0.56(-8.31%)
Sep 28, 2022 6.270 6.820 6.280 6.740 634,499 +0.35(+5.48%)
Sep 27, 2022 6.360 6.640 6.210 6.390 524,422 +0.23(+3.73%)
Sep 26, 2022 6.370 6.736 6.130 6.160 588,697 -0.31(-4.79%)
Sep 23, 2022 6.630 6.720 6.250 6.470 672,029 -0.44(-6.37%)
Sep 22, 2022 7.450 7.480 6.740 6.910 629,668 -0.53(-7.12%)
Sep 21, 2022 7.720 7.860 7.300 7.440 643,908 -0.19(-2.49%)
Sep 20, 2022 7.890 8.140 7.600 7.630 557,859 -0.38(-4.74%)
Sep 19, 2022 7.580 8.200 7.440 8.010 506,693 +0.24(+3.09%)
Sep 16, 2022 8.200 8.200 7.610 7.770 616,362 -0.59(-7.06%)
Sep 15, 2022 8.290 8.445 8.010 8.360 530,209 -0.16(-1.88%)
Sep 14, 2022 8.330 8.660 8.035 8.520 461,704 +0.10(+1.19%)
Sep 13, 2022 8.850 9.045 8.330 8.420 654,130 -0.95(-10.14%)
Sep 12, 2022 9.480 9.650 9.153 9.370 368,811 +0.01(+0.11%)
Sep 09, 2022 9.410 9.530 9.090 9.360 457,425 +0.19(+2.07%)
Sep 08, 2022 8.640 9.370 8.640 9.170 640,118 +0.54(+6.26%)
Sep 07, 2022 8.670 8.750 8.260 8.630 502,813 +0.31(+3.73%)
Sep 06, 2022 8.430 8.485 8.097 8.320 520,420 -0.09(-1.07%)
Sep 02, 2022 8.610 8.783 8.060 8.410 252,390 +0.03(+0.36%)
Sep 01, 2022 9.010 9.010 8.125 8.380 571,607 -0.74(-8.11%)
Aug 31, 2022 8.460 9.160 8.430 9.120 601,673 +0.56(+6.54%)
Aug 30, 2022 9.270 9.290 8.470 8.560 521,985 -0.68(-7.36%)
Aug 29, 2022 9.230 9.740 9.200 9.240 385,085 -0.25(-2.63%)
Aug 26, 2022 9.930 10.33 9.460 9.490 613,782 -0.42(-4.24%)
Aug 25, 2022 9.410 10.10 9.278 9.910 625,801 +0.61(+6.56%)
Aug 24, 2022 8.400 9.360 8.390 9.300 626,705 +0.94(+11.24%)
Aug 23, 2022 8.550 8.990 8.320 8.360 524,749 -0.01(-0.12%)
Aug 22, 2022 8.660 8.960 8.270 8.370 543,255 -0.64(-7.10%)
Aug 19, 2022 9.780 9.860 8.735 9.010 743,068 -1.10(-10.88%)
Aug 18, 2022 9.740 10.15 9.600 10.11 455,982 +0.35(+3.59%)
Aug 17, 2022 10.13 10.19 9.520 9.760 597,509 -0.74(-7.05%)
Aug 16, 2022 10.34 10.74 10.15 10.50 819,338 +0.04(+0.38%)
Aug 15, 2022 10.60 10.73 10.23 10.46 653,937 -0.39(-3.59%)
Aug 12, 2022 10.75 11.21 10.66 10.85 556,383 +0.19(+1.78%)
Aug 11, 2022 10.70 11.28 10.59 10.66 716,240 +0.16(+1.52%)
Aug 10, 2022 10.73 10.81 10.00 10.50 791,140 +0.33(+3.24%)
Aug 09, 2022 10.41 10.67 9.060 10.17 1,559,601 -0.95(-8.54%)
Aug 08, 2022 10.15 11.50 10.15 11.12 1,456,333 +0.94(+9.23%)
Aug 05, 2022 8.130 10.55 8.130 10.18 2,464,266 +2.02(+24.75%)
Aug 04, 2022 8.310 8.369 7.500 8.160 1,180,601 +0.28(+3.55%)
Aug 03, 2022 8.120 8.296 7.532 7.880 793,114 +0.05(+0.64%)
Aug 02, 2022 7.370 8.390 7.370 7.830 911,683 +0.33(+4.40%)
Aug 01, 2022 7.130 7.560 6.790 7.500 846,412 +0.15(+2.04%)
Jul 29, 2022 6.370 7.850 6.310 7.350 1,725,914 +0.96(+15.02%)
Jul 28, 2022 5.920 6.450 5.880 6.390 830,384 +0.65(+11.32%)
Jul 27, 2022 5.410 5.765 5.340 5.740 506,670 +0.45(+8.51%)
Jul 26, 2022 5.430 5.440 5.250 5.290 316,044 -0.19(-3.47%)
Jul 25, 2022 5.080 5.630 5.010 5.480 340,539 +0.46(+9.16%)
Jul 22, 2022 5.660 5.660 4.910 5.020 514,310 -0.55(-9.87%)
Jul 21, 2022 5.670 5.670 5.319 5.570 598,988 -0.19(-3.30%)
Jul 20, 2022 5.470 5.780 5.365 5.760 490,133 +0.34(+6.27%)
Jul 19, 2022 5.290 5.460 5.210 5.420 379,252 +0.24(+4.63%)
Jul 18, 2022 5.520 5.660 5.140 5.180 563,377 -0.12(-2.26%)
Jul 15, 2022 5.110 5.330 4.890 5.300 522,437 +0.27(+5.37%)
Jul 14, 2022 5.110 5.166 4.870 5.030 480,967 -0.27(-5.09%)
Jul 13, 2022 4.970 5.300 4.930 5.300 577,626 +0.22(+4.33%)
Jul 12, 2022 5.000 5.090 4.790 5.080 458,407 +0.07(+1.40%)
Jul 11, 2022 5.120 5.270 4.820 5.010 615,574 -0.25(-4.75%)
Jul 08, 2022 5.000 5.440 4.920 5.260 521,708 +0.23(+4.57%)
Jul 07, 2022 4.550 5.160 4.510 5.030 752,417 +0.53(+11.78%)
Jul 06, 2022 4.750 4.910 4.455 4.500 614,278 -0.29(-6.05%)
Jul 05, 2022 4.680 4.830 4.450 4.790 808,879 -0.04(-0.83%)
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.