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 (%)
May 29, 2020 0.8022 0.8400 0.7610 0.8000 81,300 -0.01(-1.23%)
May 28, 2020 0.8300 0.8400 0.7900 0.8100 86,942 -0.03(-3.57%)
May 27, 2020 0.8200 0.8800 0.7700 0.8400 91,651 -0.01(-1.18%)
May 26, 2020 0.8900 0.9100 0.8026 0.8500 166,621 -0.02(-2.30%)
May 22, 2020 0.8600 0.8900 0.8300 0.8700 205,200 +0.00(+0.00%)
May 21, 2020 0.7800 0.9200 0.7800 0.8700 570,748 +0.08(+10.35%)
May 20, 2020 0.7525 0.8300 0.7300 0.7884 331,126 +0.03(+4.42%)
May 19, 2020 0.7770 0.7900 0.7501 0.7550 124,504 -0.01(-0.66%)
May 18, 2020 0.7200 0.7700 0.6800 0.7600 381,588 +0.04(+4.84%)
May 15, 2020 0.6900 0.7300 0.6830 0.7249 134,500 +0.02(+2.24%)
May 14, 2020 0.6800 0.7299 0.6601 0.7090 177,468 +0.03(+4.26%)
May 13, 2020 0.7400 0.7400 0.6800 0.6800 265,705 -0.05(-6.85%)
May 12, 2020 0.7100 0.7500 0.7100 0.7300 128,955 +0.02(+2.79%)
May 11, 2020 0.7050 0.7399 0.7050 0.7102 133,871 +0.01(+0.74%)
May 08, 2020 0.7200 0.7796 0.7000 0.7050 403,600 -0.04(-5.87%)
May 07, 2020 0.7500 0.7999 0.7236 0.7490 224,368 -0.03(-3.97%)
May 06, 2020 0.8000 0.8500 0.7400 0.7800 481,704 -0.05(-6.15%)
May 05, 2020 0.7650 0.8399 0.7100 0.8311 527,391 -0.02(-2.22%)
May 04, 2020 0.7000 0.8600 0.6500 0.8500 2,291,475 +0.00(+0.00%)
May 01, 2020 0.7500 1.720 0.7500 0.8500 42,636,700 +0.27(+46.55%)
Apr 30, 2020 0.6100 0.6100 0.5700 0.5800 77,469 -0.04(-6.44%)
Apr 29, 2020 0.5800 0.6199 0.5701 0.6199 78,544 +0.05(+8.74%)
Apr 28, 2020 0.5779 0.5779 0.5520 0.5701 40,572 -0.00(-0.42%)
Apr 27, 2020 0.5600 0.5769 0.5520 0.5725 37,136 +0.01(+2.23%)
Apr 24, 2020 0.5600 0.5770 0.5406 0.5600 28,300 -0.01(-1.75%)
Apr 23, 2020 0.5700 0.5800 0.5600 0.5700 34,395 +0.01(+0.88%)
Apr 22, 2020 0.5411 0.5700 0.5406 0.5650 21,002 +0.02(+2.82%)
Apr 21, 2020 0.5610 0.5899 0.5450 0.5495 51,493 -0.01(-1.88%)
Apr 20, 2020 0.5600 0.5900 0.5600 0.5600 59,632 -0.02(-3.61%)
Apr 17, 2020 0.5985 0.5999 0.5600 0.5810 46,500 +0.01(+1.93%)
Apr 16, 2020 0.5700 0.6000 0.5600 0.5700 34,169 -0.03(-5.00%)
Apr 15, 2020 0.6200 0.6200 0.5700 0.6000 28,066 -0.01(-1.51%)
Apr 14, 2020 0.6148 0.6296 0.5700 0.6092 118,692 -0.00(-0.13%)
Apr 13, 2020 0.5900 0.6300 0.5600 0.6100 168,166 +0.06(+10.91%)
Apr 09, 2020 0.5700 0.5998 0.5303 0.5500 59,700 -0.02(-4.35%)
Apr 08, 2020 0.5689 0.5750 0.5303 0.5750 78,408 +0.01(+1.05%)
Apr 07, 2020 0.5400 0.5700 0.5303 0.5690 62,412 +0.03(+5.39%)
Apr 06, 2020 0.5012 0.5695 0.5012 0.5399 85,681 +0.04(+7.81%)
Apr 03, 2020 0.4900 0.5370 0.4900 0.5008 101,200 -0.02(-3.69%)
Apr 02, 2020 0.5713 0.5800 0.5050 0.5200 76,616 -0.02(-3.70%)
Apr 01, 2020 0.5300 0.6400 0.5100 0.5400 201,382 +0.02(+3.85%)
Mar 31, 2020 0.5579 0.5700 0.5053 0.5200 57,930 -0.04(-6.81%)
Mar 30, 2020 0.5700 0.5700 0.5051 0.5580 67,617 +0.01(+1.45%)
Mar 27, 2020 0.5200 0.5500 0.5051 0.5500 178,600 +0.05(+10.00%)
Mar 26, 2020 0.5300 0.5400 0.4820 0.5000 162,257 -0.03(-5.66%)
Mar 25, 2020 0.5500 0.5800 0.5100 0.5300 247,167 -0.05(-8.62%)
Mar 24, 2020 0.6800 0.6800 0.5100 0.5800 290,881 -0.10(-14.71%)
Mar 23, 2020 0.6400 0.7000 0.5400 0.6800 557,212 -0.03(-4.23%)
Mar 20, 2020 0.9000 1.520 0.6100 0.7100 10,261,800 +0.29(+69.05%)
Mar 19, 2020 0.3700 0.4800 0.3700 0.4200 73,930 +0.05(+13.33%)
Mar 18, 2020 0.4725 0.4870 0.3705 0.3706 29,900 -0.08(-17.64%)
Mar 17, 2020 0.5000 0.5000 0.3997 0.4500 21,665 -0.05(-10.00%)
Mar 16, 2020 0.5000 0.5200 0.5000 0.5000 29,302 -0.10(-16.39%)
Mar 13, 2020 0.6099 0.6380 0.5705 0.5980 28,900 -0.01(-1.97%)
Mar 12, 2020 0.7000 0.7100 0.4800 0.6100 32,677 -0.04(-6.31%)
Mar 11, 2020 0.7266 0.7266 0.6511 0.6511 9,129 +0.00(+0.00%)
Mar 10, 2020 0.6750 0.7300 0.6100 0.6511 89,496 -0.01(-0.96%)
Mar 09, 2020 0.7100 0.7100 0.6500 0.6574 35,248 -0.07(-9.95%)
Mar 06, 2020 0.7300 0.7580 0.7100 0.7300 22,200 -0.03(-3.88%)
Mar 05, 2020 0.7776 0.7776 0.7200 0.7595 8,646 +0.02(+2.64%)
Mar 04, 2020 0.7800 0.7800 0.7120 0.7400 29,128 -0.01(-1.32%)
Mar 03, 2020 0.7165 0.7500 0.7165 0.7499 13,795 +0.07(+9.89%)
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.