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 )

3.740 +0.120 (+3.31%)
Streaming Delayed Price Updated: 3:28 PM 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 (%)
May 31, 2019 1.050 1.080 1.030 1.030 45,400 -0.06(-5.50%)
May 30, 2019 1.110 1.140 1.040 1.090 63,630 -0.04(-3.54%)
May 29, 2019 1.170 1.180 1.100 1.130 79,268 -0.03(-2.59%)
May 28, 2019 1.150 1.190 1.150 1.160 15,031 -0.01(-0.85%)
May 24, 2019 1.150 1.190 1.150 1.170 13,200 +0.02(+1.74%)
May 23, 2019 1.150 1.190 1.150 1.150 11,228 -0.02(-1.71%)
May 22, 2019 1.200 1.210 1.121 1.170 44,823 -0.02(-1.68%)
May 21, 2019 1.140 1.220 1.130 1.190 85,931 +0.02(+1.71%)
May 20, 2019 1.190 1.230 1.130 1.170 130,127 -0.02(-1.68%)
May 17, 2019 1.130 1.190 1.130 1.190 91,700 +0.06(+5.31%)
May 16, 2019 1.180 1.230 1.120 1.130 74,583 -0.06(-5.04%)
May 15, 2019 1.160 1.230 1.130 1.190 124,011 +0.03(+2.59%)
May 14, 2019 1.100 1.170 1.040 1.160 121,853 +0.08(+7.41%)
May 13, 2019 1.090 1.110 1.030 1.080 120,952 -0.03(-2.70%)
May 10, 2019 1.110 1.140 1.100 1.110 142,100 -0.02(-1.77%)
May 09, 2019 1.160 1.200 1.120 1.130 182,315 -0.17(-13.08%)
May 08, 2019 1.160 1.320 1.140 1.300 522,852 +0.05(+4.00%)
May 07, 2019 1.200 1.260 1.170 1.250 1,250,625 -0.04(-3.10%)
May 06, 2019 1.530 1.700 1.210 1.290 31,317,244 +0.42(+48.28%)
May 03, 2019 0.7954 0.8750 0.7954 0.8700 45,400 +0.05(+6.10%)
May 02, 2019 0.8400 0.8400 0.8000 0.8200 14,637 +0.02(+2.37%)
May 01, 2019 0.8200 0.8297 0.8000 0.8010 4,677 -0.00(-0.37%)
Apr 30, 2019 0.8400 0.8400 0.8000 0.8040 2,738 -0.03(-3.32%)
Apr 29, 2019 0.8350 0.8350 0.8010 0.8316 2,750 +0.01(+1.41%)
Apr 26, 2019 0.8400 0.8400 0.7648 0.8200 13,800 +0.05(+6.49%)
Apr 25, 2019 0.8000 0.8000 0.7500 0.7700 15,838 -0.01(-1.28%)
Apr 24, 2019 0.8450 0.8450 0.7700 0.7800 18,812 -0.02(-2.94%)
Apr 23, 2019 0.8449 0.8450 0.8000 0.8036 13,956 -0.04(-4.33%)
Apr 22, 2019 0.8100 0.8443 0.8000 0.8400 27,456 +0.03(+3.19%)
Apr 18, 2019 0.8400 0.8510 0.7201 0.8140 36,300 -0.02(-1.93%)
Apr 17, 2019 0.8900 0.8900 0.8180 0.8300 17,756 -0.04(-4.27%)
Apr 16, 2019 0.8532 0.8957 0.8500 0.8670 7,418 +0.01(+0.81%)
Apr 15, 2019 0.8600 0.8900 0.8501 0.8600 11,504 +0.00(+0.00%)
Apr 12, 2019 0.9157 0.9157 0.8600 0.8600 17,300 -0.04(-4.23%)
Apr 11, 2019 0.9100 0.9100 0.8512 0.8980 5,162 +0.01(+1.63%)
Apr 10, 2019 0.8439 0.9200 0.8439 0.8836 17,085 +0.02(+2.10%)
Apr 09, 2019 0.8543 0.9500 0.8543 0.8654 48,646 +0.01(+0.63%)
Apr 08, 2019 0.8887 0.8887 0.8500 0.8600 19,932 -0.00(-0.13%)
Apr 05, 2019 0.9100 0.9100 0.8500 0.8611 6,500 -0.03(-3.25%)
Apr 04, 2019 0.8480 0.9000 0.8341 0.8900 109,736 +0.06(+6.80%)
Apr 03, 2019 0.8250 0.8631 0.8220 0.8333 2,343 -0.02(-1.93%)
Apr 02, 2019 0.8500 0.9000 0.8110 0.8497 24,130 -0.00(-0.04%)
Apr 01, 2019 0.8543 0.8543 0.8100 0.8500 15,353 +0.02(+2.16%)
Mar 29, 2019 0.8600 0.8900 0.8320 0.8320 24,800 -0.04(-4.37%)
Mar 28, 2019 0.9000 0.9000 0.8500 0.8700 12,618 -0.01(-1.14%)
Mar 27, 2019 0.8900 0.8900 0.8600 0.8800 9,814 +0.01(+0.57%)
Mar 26, 2019 0.9000 0.9072 0.8600 0.8750 11,694 +0.00(+0.47%)
Mar 25, 2019 0.8622 0.9001 0.8101 0.8709 27,139 -0.03(-3.23%)
Mar 22, 2019 0.8502 0.9000 0.8062 0.9000 44,500 +0.03(+3.45%)
Mar 21, 2019 0.8700 0.8912 0.8700 0.8700 27,226 +0.00(+0.00%)
Mar 20, 2019 0.8600 0.9000 0.8600 0.8700 8,080 -0.00(-0.13%)
Mar 19, 2019 0.8576 0.8979 0.8576 0.8711 11,911 -0.03(-3.21%)
Mar 18, 2019 0.8900 0.9000 0.8500 0.9000 19,419 -0.02(-2.52%)
Mar 15, 2019 0.9100 0.9600 0.9100 0.9233 20,300 +0.01(+0.96%)
Mar 14, 2019 1.000 1.000 0.8211 0.9145 46,931 -0.01(-1.22%)
Mar 13, 2019 0.9046 0.9900 0.9017 0.9258 54,094 +0.03(+2.98%)
Mar 12, 2019 0.9100 0.9400 0.8800 0.8990 25,810 -0.02(-2.28%)
Mar 11, 2019 0.9200 0.9400 0.9000 0.9200 22,622 -0.02(-2.13%)
Mar 08, 2019 0.9300 1.050 0.8800 0.9400 119,200 +0.02(+2.73%)
Mar 07, 2019 0.9600 0.9600 0.9100 0.9150 10,898 -0.01(-1.08%)
Mar 06, 2019 0.9700 0.9700 0.9250 0.9250 1,869 -0.03(-3.65%)
Mar 05, 2019 0.9342 0.9686 0.9200 0.9600 10,558 +0.05(+5.49%)
Mar 04, 2019 1.010 1.010 0.9100 0.9100 15,179 -0.02(-2.15%)
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.