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 )

3.690 +0.070 (+1.93%)
Streaming Delayed Price Updated: 11:23 AM EDT, Apr 19, 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 30, 2021 9.130 9.450 8.760 8.770 1,201,918 -0.69(-7.29%)
Jul 29, 2021 9.110 9.560 8.680 9.460 1,578,701 +0.31(+3.39%)
Jul 28, 2021 9.360 9.590 8.850 9.150 1,402,353 -0.11(-1.19%)
Jul 27, 2021 9.910 9.980 9.230 9.260 809,915 -0.65(-6.56%)
Jul 26, 2021 9.810 10.44 9.640 9.910 617,342 +0.20(+2.06%)
Jul 23, 2021 9.850 9.924 9.360 9.710 957,881 -0.24(-2.41%)
Jul 22, 2021 10.42 10.50 9.730 9.950 788,974 -0.43(-4.14%)
Jul 21, 2021 10.01 10.75 9.922 10.38 851,038 +0.51(+5.17%)
Jul 20, 2021 9.240 10.11 8.820 9.870 837,290 +0.65(+7.05%)
Jul 19, 2021 8.810 9.270 8.560 9.220 837,880 -0.03(-0.32%)
Jul 16, 2021 9.460 9.700 9.100 9.250 798,365 -0.23(-2.43%)
Jul 15, 2021 9.000 9.950 8.990 9.480 1,272,861 +0.51(+5.69%)
Jul 14, 2021 9.500 9.720 8.850 8.970 1,446,360 -0.46(-4.88%)
Jul 13, 2021 9.600 9.640 9.250 9.430 715,378 -0.26(-2.68%)
Jul 12, 2021 10.39 10.39 9.620 9.690 1,021,194 -0.58(-5.65%)
Jul 09, 2021 10.39 10.40 9.890 10.27 779,098 +0.13(+1.28%)
Jul 08, 2021 9.550 10.19 9.470 10.14 1,165,508 +0.10(+1.00%)
Jul 07, 2021 10.19 10.37 9.830 10.04 778,857 -0.26(-2.52%)
Jul 06, 2021 10.68 10.79 10.19 10.30 826,411 -0.35(-3.29%)
Jul 02, 2021 11.20 11.20 10.47 10.65 773,872 -0.55(-4.91%)
Jul 01, 2021 11.24 11.52 10.68 11.20 918,324 +0.03(+0.27%)
Jun 30, 2021 11.62 11.67 10.91 11.17 1,339,670 -0.62(-5.26%)
Jun 29, 2021 12.71 12.71 11.36 11.79 3,409,663 -0.55(-4.46%)
Jun 28, 2021 11.97 12.78 11.71 12.34 1,064,987 +0.25(+2.07%)
Jun 25, 2021 12.56 12.68 11.96 12.09 3,966,677 -0.39(-3.13%)
Jun 24, 2021 13.05 13.10 12.01 12.48 1,291,424 -0.63(-4.81%)
Jun 23, 2021 13.65 13.77 12.07 13.11 2,240,070 -0.28(-2.09%)
Jun 22, 2021 13.21 13.53 12.91 13.39 998,811 +0.19(+1.44%)
Jun 21, 2021 14.35 14.43 12.83 13.20 1,031,727 -1.11(-7.76%)
Jun 18, 2021 14.33 14.74 14.06 14.31 1,430,927 -0.24(-1.65%)
Jun 17, 2021 14.20 15.03 13.78 14.55 1,195,144 +0.42(+2.97%)
Jun 16, 2021 13.72 14.60 13.40 14.13 1,002,451 +0.36(+2.61%)
Jun 15, 2021 14.02 14.42 13.28 13.77 834,831 -0.32(-2.27%)
Jun 14, 2021 14.81 15.44 13.97 14.09 1,530,729 -0.06(-0.42%)
Jun 11, 2021 13.81 14.25 13.27 14.15 1,167,697 +0.33(+2.39%)
Jun 10, 2021 15.05 15.28 13.56 13.82 948,150 -1.18(-7.87%)
Jun 09, 2021 14.40 15.73 14.40 15.00 1,336,088 +1.08(+7.76%)
Jun 08, 2021 13.23 14.07 13.21 13.92 636,433 +0.82(+6.26%)
Jun 07, 2021 12.74 13.70 12.30 13.10 952,155 +0.58(+4.63%)
Jun 04, 2021 13.10 13.45 12.16 12.52 856,784 -0.57(-4.35%)
Jun 03, 2021 13.49 13.91 13.03 13.09 995,879 -0.68(-4.94%)
Jun 02, 2021 13.34 14.16 12.78 13.77 960,702 +0.41(+3.07%)
Jun 01, 2021 14.02 14.53 13.27 13.36 1,080,698 -0.21(-1.55%)
May 28, 2021 12.50 13.89 12.33 13.57 1,651,057 +1.12(+9.00%)
May 27, 2021 12.72 12.77 11.93 12.45 655,928 -0.08(-0.64%)
May 26, 2021 11.25 12.66 11.22 12.53 1,316,168 +1.26(+11.18%)
May 25, 2021 11.36 11.85 11.15 11.27 842,545 -0.04(-0.35%)
May 24, 2021 11.16 11.43 10.71 11.31 911,141 +0.15(+1.34%)
May 21, 2021 10.86 11.40 10.35 11.16 1,044,797 +0.34(+3.14%)
May 20, 2021 12.17 12.18 10.53 10.82 1,717,059 -1.02(-8.61%)
May 19, 2021 11.70 12.01 11.16 11.84 1,908,619 -0.46(-3.74%)
May 18, 2021 10.13 12.84 9.840 12.30 4,669,702 +2.13(+20.94%)
May 17, 2021 9.400 10.29 9.350 10.17 1,997,795 +0.78(+8.31%)
May 14, 2021 9.300 9.950 8.670 9.390 1,818,943 +0.38(+4.22%)
May 13, 2021 11.00 11.15 8.790 9.010 2,319,478 -1.40(-13.45%)
May 12, 2021 11.56 12.55 9.550 10.41 2,974,292 -2.02(-16.25%)
May 11, 2021 10.84 12.46 10.82 12.43 1,750,268 +0.70(+5.97%)
May 10, 2021 13.41 13.53 11.72 11.73 2,447,671 -1.34(-10.25%)
May 07, 2021 16.60 16.60 12.81 13.07 5,011,573 -3.53(-21.27%)
May 06, 2021 17.10 17.26 15.68 16.60 1,684,509 -0.75(-4.32%)
May 05, 2021 18.62 18.70 17.30 17.35 731,401 -0.91(-4.98%)
May 04, 2021 17.62 18.35 17.13 18.26 807,356 +0.25(+1.39%)
May 03, 2021 17.80 18.77 17.70 18.01 780,752 -0.22(-1.21%)
Apr 30, 2021 19.14 19.85 17.85 18.23 876,000 -1.15(-5.93%)
Apr 29, 2021 18.92 19.39 17.93 19.38 852,494 +0.93(+5.04%)
Apr 28, 2021 17.75 18.90 17.25 18.45 1,187,471 +0.40(+2.22%)
Apr 27, 2021 18.66 18.76 17.62 18.05 769,941 -0.72(-3.84%)
Apr 26, 2021 18.08 18.92 17.35 18.77 1,342,753 +0.69(+3.82%)
Apr 23, 2021 18.02 19.19 17.61 18.08 1,022,100 -0.09(-0.50%)
Apr 22, 2021 19.20 19.79 17.69 18.17 1,555,791 -0.41(-2.21%)
Apr 21, 2021 16.95 18.83 16.46 18.58 1,713,227 +1.24(+7.15%)
Apr 20, 2021 18.16 18.48 15.31 17.34 2,849,320 -1.14(-6.17%)
Apr 19, 2021 18.67 20.29 17.45 18.48 2,254,588 -0.51(-2.69%)
Apr 16, 2021 20.00 20.25 18.25 18.99 2,762,800 -1.52(-7.41%)
Apr 15, 2021 23.18 23.18 19.11 20.51 2,261,389 -1.89(-8.44%)
Apr 14, 2021 22.14 23.94 21.83 22.40 1,065,973 -0.04(-0.18%)
Apr 13, 2021 23.16 23.55 21.20 22.44 1,980,920 -1.18(-5.00%)
Apr 12, 2021 26.09 26.54 23.30 23.62 1,386,052 -2.48(-9.50%)
Apr 09, 2021 26.16 27.13 25.65 26.10 1,306,600 -0.09(-0.34%)
Apr 08, 2021 25.07 27.42 24.81 26.19 2,305,298 +1.49(+6.03%)
Apr 07, 2021 25.70 26.60 24.53 24.70 2,055,275 -1.32(-5.07%)
Apr 06, 2021 25.40 26.60 24.76 26.02 1,317,371 +0.43(+1.68%)
Apr 05, 2021 26.59 26.65 23.76 25.59 1,580,366 -0.56(-2.14%)
Apr 01, 2021 26.54 26.90 25.43 26.15 2,386,900 +1.63(+6.65%)
Mar 31, 2021 22.85 25.60 22.85 24.52 2,749,342 +2.07(+9.22%)
Mar 30, 2021 19.87 22.98 19.50 22.45 3,990,794 +1.37(+6.50%)
Mar 29, 2021 23.12 23.80 20.79 21.08 1,710,345 -2.76(-11.58%)
Mar 26, 2021 23.85 24.48 22.37 23.84 2,037,000 +0.74(+3.20%)
Mar 25, 2021 22.48 23.72 20.34 23.10 3,431,455 -0.97(-4.03%)
Mar 24, 2021 24.33 27.44 23.30 24.07 3,830,676 +0.45(+1.91%)
Mar 23, 2021 23.28 26.26 22.55 23.62 6,702,407 +1.34(+6.01%)
Mar 22, 2021 21.62 23.53 20.42 22.28 4,955,348 +2.42(+12.19%)
Mar 19, 2021 19.95 20.35 18.74 19.86 3,119,000 +0.95(+5.02%)
Mar 18, 2021 18.37 20.29 18.04 18.91 1,825,260 -0.08(-0.42%)
Mar 17, 2021 17.80 19.75 17.35 18.99 2,181,808 +0.57(+3.09%)
Mar 16, 2021 20.49 20.50 18.10 18.42 1,756,462 -0.79(-4.11%)
Mar 15, 2021 20.21 21.84 18.10 19.21 3,142,564 -1.62(-7.78%)
Mar 12, 2021 16.00 21.43 15.90 20.83 4,066,700 +4.21(+25.33%)
Mar 11, 2021 14.72 17.49 14.36 16.62 2,536,279 +0.51(+3.17%)
Mar 10, 2021 17.25 17.69 16.00 16.11 2,266,798 +0.17(+1.07%)
Mar 09, 2021 14.84 17.11 14.61 15.94 3,420,233 +2.79(+21.22%)
Mar 08, 2021 12.37 14.53 11.91 13.15 2,212,045 +0.99(+8.14%)
Mar 05, 2021 13.96 14.46 10.44 12.16 3,085,200 -1.64(-11.88%)
Mar 04, 2021 16.67 18.75 11.55 13.80 4,576,397 -3.59(-20.64%)
Mar 03, 2021 16.91 18.48 14.85 17.39 5,007,119 +0.42(+2.47%)
Mar 02, 2021 13.67 19.98 13.50 16.97 16,072,014 +2.04(+13.66%)
Mar 01, 2021 11.00 16.39 10.90 14.93 45,615,960 +5.10(+51.88%)
Feb 26, 2021 9.600 9.880 8.590 9.830 1,436,000 -0.07(-0.71%)
Feb 25, 2021 9.460 10.65 9.450 9.900 2,835,104 +0.27(+2.80%)
Feb 24, 2021 8.070 9.730 8.060 9.630 1,813,747 +1.42(+17.30%)
Feb 23, 2021 7.500 8.260 6.670 8.210 2,218,000 -0.21(-2.49%)
Feb 22, 2021 8.310 9.190 8.120 8.420 1,939,834 -0.11(-1.29%)
Feb 19, 2021 8.150 8.650 7.860 8.530 956,700 +0.56(+7.03%)
Feb 18, 2021 8.070 8.260 7.570 7.970 1,275,767 -0.53(-6.24%)
Feb 17, 2021 8.800 9.050 7.990 8.500 2,220,165 -0.70(-7.61%)
Feb 16, 2021 7.850 9.270 7.750 9.200 4,295,652 +1.52(+19.79%)
Feb 12, 2021 7.240 7.700 7.040 7.680 1,101,300 +0.35(+4.77%)
Feb 11, 2021 7.620 7.830 7.080 7.330 1,267,630 -0.52(-6.62%)
Feb 10, 2021 7.310 7.880 6.960 7.850 2,325,922 +0.49(+6.66%)
Feb 09, 2021 7.250 7.580 6.900 7.360 1,499,802 -0.04(-0.54%)
Feb 08, 2021 7.590 7.750 7.220 7.400 1,811,487 -0.11(-1.46%)
Feb 05, 2021 7.450 7.520 7.070 7.510 1,403,600 +0.13(+1.76%)
Feb 04, 2021 7.860 8.140 7.370 7.380 2,069,390 -0.45(-5.75%)
Feb 03, 2021 7.530 8.010 7.350 7.830 1,650,129 +0.29(+3.85%)
Feb 02, 2021 8.000 8.100 7.300 7.540 2,635,507 -0.33(-4.19%)
Feb 01, 2021 7.910 8.230 7.250 7.870 4,411,169 +1.10(+16.25%)
Jan 29, 2021 6.700 7.880 6.500 6.770 2,450,100 -0.02(-0.29%)
Jan 28, 2021 7.700 7.760 6.080 6.790 3,622,081 -1.07(-13.61%)
Jan 27, 2021 7.850 8.670 7.100 7.860 3,807,040 -0.93(-10.58%)
Jan 26, 2021 9.300 9.980 8.620 8.790 9,487,851 -0.01(-0.11%)
Jan 25, 2021 7.120 11.00 6.860 8.800 63,462,312 +4.40(+100.00%)
Jan 22, 2021 4.390 4.610 4.060 4.400 10,038,100 +0.37(+9.18%)
Jan 21, 2021 4.000 4.070 3.820 4.030 1,133,840 +0.08(+2.03%)
Jan 20, 2021 4.240 4.240 3.760 3.950 1,974,698 -0.15(-3.66%)
Jan 19, 2021 3.800 4.140 3.680 4.100 2,976,534 +0.48(+13.26%)
Jan 15, 2021 4.200 4.410 3.560 3.620 8,333,800 +0.12(+3.43%)
Jan 14, 2021 3.420 3.800 3.400 3.500 1,498,697 +0.16(+4.79%)
Jan 13, 2021 3.180 3.390 3.100 3.340 965,711 +0.14(+4.37%)
Jan 12, 2021 3.070 3.200 2.960 3.200 691,260 +0.17(+5.61%)
Jan 11, 2021 2.970 3.100 2.900 3.030 436,937 +0.07(+2.36%)
Jan 08, 2021 3.090 3.113 2.905 2.960 680,600 -0.13(-4.21%)
Jan 07, 2021 3.050 3.150 3.050 3.090 703,855 +0.13(+4.39%)
Jan 06, 2021 3.050 3.190 2.910 2.960 1,026,006 -0.10(-3.27%)
Jan 05, 2021 2.830 3.090 2.820 3.060 1,279,133 +0.22(+7.75%)
Jan 04, 2021 2.610 2.880 2.540 2.840 1,091,959 +0.35(+14.06%)
Dec 31, 2020 2.490 2.490 2.490 619,901 -0.10(-3.86%)
Dec 30, 2020 2.600 2.640 2.540 2.590 619,901 -0.03(-1.15%)
Dec 29, 2020 2.800 2.810 2.530 2.620 1,087,887 -0.19(-6.76%)
Dec 28, 2020 3.010 3.010 2.690 2.810 1,074,288 -0.09(-3.10%)
Dec 24, 2020 3.050 3.050 2.780 2.900 949,600 -0.04(-1.36%)
Dec 23, 2020 3.150 3.220 2.880 2.940 2,705,037 -0.25(-7.84%)
Dec 22, 2020 3.880 3.890 2.950 3.190 48,033,752 +0.83(+35.17%)
Dec 21, 2020 2.350 2.440 2.260 2.360 393,687 +0.07(+3.06%)
Dec 18, 2020 2.380 2.430 2.290 2.290 439,600 -0.08(-3.38%)
Dec 17, 2020 2.330 2.460 2.300 2.370 322,702 +0.05(+2.16%)
Dec 16, 2020 2.400 2.420 2.310 2.320 197,920 -0.07(-2.93%)
Dec 15, 2020 2.310 2.410 2.270 2.390 354,150 +0.11(+4.82%)
Dec 14, 2020 2.300 2.350 2.220 2.280 335,105 +0.03(+1.33%)
Dec 11, 2020 2.300 2.420 2.250 2.250 376,800 -0.03(-1.32%)
Dec 10, 2020 2.300 2.420 2.250 2.280 388,438 -0.04(-1.72%)
Dec 09, 2020 2.630 2.650 2.250 2.320 1,144,437 -0.28(-10.77%)
Dec 08, 2020 2.510 2.700 2.500 2.600 543,537 +0.03(+1.17%)
Dec 07, 2020 2.530 2.670 2.480 2.570 893,371 -0.11(-4.10%)
Dec 04, 2020 2.800 2.870 2.650 2.680 1,325,100 -0.20(-6.94%)
Dec 03, 2020 2.470 3.600 2.470 2.880 14,835,880 +0.61(+26.87%)
Dec 02, 2020 2.110 2.300 2.080 2.270 872,614 +0.16(+7.58%)
Dec 01, 2020 2.180 2.200 2.080 2.110 470,228 -0.08(-3.65%)
Nov 30, 2020 2.140 2.210 2.050 2.190 702,021 -0.02(-0.90%)
Nov 27, 2020 2.090 2.280 2.010 2.210 2,474,200 +0.17(+8.33%)
Nov 25, 2020 2.030 2.050 1.960 2.040 514,400 -0.01(-0.49%)
Nov 24, 2020 2.200 2.210 2.010 2.050 1,359,452 -0.09(-4.21%)
Nov 23, 2020 2.090 2.200 2.060 2.140 1,390,007 +0.08(+3.88%)
Nov 20, 2020 2.050 2.200 2.040 2.060 999,900 +0.04(+1.98%)
Nov 19, 2020 2.100 2.110 1.970 2.020 743,736 -0.08(-3.81%)
Nov 18, 2020 2.240 2.260 2.070 2.100 743,851 -0.13(-5.83%)
Nov 17, 2020 2.180 2.270 2.120 2.230 489,137 +0.03(+1.36%)
Nov 16, 2020 2.210 2.230 2.100 2.200 783,578 -0.01(-0.45%)
Nov 13, 2020 2.140 2.380 2.060 2.210 1,792,400 +0.09(+4.25%)
Nov 12, 2020 2.350 2.380 2.030 2.120 5,166,059 -1.37(-39.26%)
Nov 11, 2020 3.280 3.580 3.200 3.490 706,199 +0.20(+6.08%)
Nov 10, 2020 3.550 3.700 3.280 3.290 880,830 -0.13(-3.80%)
Nov 09, 2020 4.090 4.140 3.350 3.420 1,597,088 -0.90(-20.83%)
Nov 06, 2020 4.300 4.460 4.010 4.320 689,100 +0.01(+0.23%)
Nov 05, 2020 3.660 4.430 3.630 4.310 1,511,440 +0.71(+19.72%)
Nov 04, 2020 3.550 3.800 3.460 3.600 569,373 +0.09(+2.56%)
Nov 03, 2020 3.850 3.900 3.500 3.510 461,416 -0.24(-6.40%)
Nov 02, 2020 3.730 3.900 3.610 3.750 327,562 +0.06(+1.63%)
Oct 30, 2020 3.940 4.050 3.530 3.690 568,500 -0.29(-7.29%)
Oct 29, 2020 3.510 4.030 3.400 3.980 936,011 +0.59(+17.40%)
Oct 28, 2020 3.550 3.650 3.300 3.390 709,843 -0.26(-7.12%)
Oct 27, 2020 3.940 3.970 3.620 3.650 808,776 -0.34(-8.52%)
Oct 26, 2020 4.020 4.390 3.900 3.990 1,163,712 -0.03(-0.75%)
Oct 23, 2020 4.700 4.730 3.890 4.020 1,949,900 -0.67(-14.29%)
Oct 22, 2020 5.010 5.100 4.600 4.690 2,015,066 -0.26(-5.25%)
Oct 21, 2020 4.380 5.080 4.380 4.950 3,649,647 +0.49(+10.99%)
Oct 20, 2020 4.550 4.850 4.300 4.460 1,754,100 -0.04(-0.89%)
Oct 19, 2020 3.860 4.870 3.820 4.500 4,961,669 +0.71(+18.73%)
Oct 16, 2020 3.590 4.000 3.490 3.790 2,595,300 +0.25(+7.06%)
Oct 15, 2020 3.410 3.550 3.300 3.540 500,460 +0.01(+0.28%)
Oct 14, 2020 3.590 3.600 3.390 3.530 748,160 +0.07(+2.02%)
Oct 13, 2020 3.230 3.550 3.230 3.460 743,518 +0.20(+6.13%)
Oct 12, 2020 3.410 3.410 3.170 3.260 872,983 -0.13(-3.83%)
Oct 09, 2020 3.470 3.540 3.340 3.390 545,700 -0.10(-2.87%)
Oct 08, 2020 3.670 3.710 3.450 3.490 1,186,262 -0.18(-4.90%)
Oct 07, 2020 3.550 3.850 3.480 3.670 1,576,401 +0.20(+5.76%)
Oct 06, 2020 3.560 3.700 3.370 3.470 1,507,980 +0.00(+0.00%)
Oct 05, 2020 3.400 3.650 3.330 3.470 2,665,647 -0.01(-0.29%)
Oct 02, 2020 3.480 3.880 3.380 3.480 2,903,700 -0.22(-5.95%)
Oct 01, 2020 3.140 3.900 3.140 3.700 3,544,865 +0.50(+15.62%)
Sep 30, 2020 3.150 3.280 2.980 3.200 1,005,419 +0.03(+0.95%)
Sep 29, 2020 2.860 3.290 2.780 3.170 1,783,592 +0.29(+10.07%)
Sep 28, 2020 2.720 2.880 2.610 2.880 633,050 +0.18(+6.67%)
Sep 25, 2020 2.600 2.890 2.520 2.700 913,500 +0.10(+3.85%)
Sep 24, 2020 2.820 2.850 2.580 2.600 691,109 -0.17(-6.14%)
Sep 23, 2020 3.010 3.020 2.700 2.770 1,317,561 -0.28(-9.18%)
Sep 22, 2020 3.080 3.340 2.940 3.050 2,205,917 +0.02(+0.66%)
Sep 21, 2020 2.800 3.080 2.670 3.030 2,119,438 +0.23(+8.21%)
Sep 18, 2020 2.700 3.090 2.650 2.800 2,952,800 +0.19(+7.28%)
Sep 17, 2020 2.110 2.800 2.080 2.610 4,258,201 +0.45(+20.83%)
Sep 16, 2020 2.150 2.330 2.150 2.160 1,417,203 +0.13(+6.40%)
Sep 15, 2020 2.110 2.130 2.000 2.030 370,554 -0.06(-2.87%)
Sep 14, 2020 2.210 2.280 2.060 2.090 1,039,626 -0.04(-1.88%)
Sep 11, 2020 2.100 2.340 2.010 2.130 1,115,400 +0.03(+1.43%)
Sep 10, 2020 2.160 2.200 2.060 2.100 309,208 -0.03(-1.41%)
Sep 09, 2020 2.020 2.280 1.970 2.130 855,236 +0.16(+8.12%)
Sep 08, 2020 1.980 2.040 1.890 1.970 547,414 -0.08(-3.90%)
Sep 04, 2020 2.000 2.060 1.810 2.050 740,900 +0.10(+5.13%)
Sep 03, 2020 2.070 2.190 1.880 1.950 1,285,918 -0.33(-14.47%)
Sep 02, 2020 1.920 2.280 1.880 2.280 2,976,210 +0.24(+11.76%)
Sep 01, 2020 1.880 2.680 1.800 2.040 34,035,856 +0.38(+22.89%)
Aug 31, 2020 1.750 1.810 1.640 1.660 518,652 -0.14(-7.78%)
Aug 28, 2020 1.820 1.912 1.730 1.800 784,000 -0.01(-0.55%)
Aug 27, 2020 1.700 2.020 1.700 1.810 1,193,922 +0.09(+5.23%)
Aug 26, 2020 2.030 2.080 1.700 1.720 1,951,114 -0.36(-17.31%)
Aug 25, 2020 2.130 2.220 2.050 2.080 675,549 -0.09(-4.15%)
Aug 24, 2020 2.110 2.290 2.000 2.170 1,218,103 +0.03(+1.40%)
Aug 21, 2020 2.770 2.840 2.010 2.140 3,607,400 -0.67(-23.84%)
Aug 20, 2020 2.760 2.950 2.610 2.810 1,513,817 +0.01(+0.36%)
Aug 19, 2020 2.990 3.140 2.760 2.800 1,785,853 -0.26(-8.50%)
Aug 18, 2020 3.010 3.450 2.730 3.060 4,410,063 +0.08(+2.68%)
Aug 17, 2020 2.430 3.000 2.410 2.980 2,299,644 +0.53(+21.63%)
Aug 14, 2020 2.400 2.730 2.390 2.450 1,250,700 -0.34(-12.19%)
Aug 13, 2020 2.800 3.100 2.600 2.790 3,597,005 -0.55(-16.47%)
Aug 12, 2020 3.150 3.470 2.850 3.340 15,662,373 +0.73(+27.97%)
Aug 11, 2020 2.310 2.940 2.260 2.610 6,939,526 +0.34(+14.98%)
Aug 10, 2020 2.000 2.270 1.870 2.270 1,200,558 +0.30(+15.23%)
Aug 07, 2020 1.890 2.180 1.850 1.970 1,568,600 -0.01(-0.51%)
Aug 06, 2020 1.750 2.380 1.750 1.980 5,540,122 +0.31(+18.56%)
Aug 05, 2020 1.220 1.820 1.220 1.670 3,867,708 +0.42(+33.60%)
Aug 04, 2020 1.330 1.400 1.230 1.250 693,995 -0.17(-11.97%)
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.