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 )

3.900 -0.050 (-1.27%)
Streaming Delayed Price Updated: 4:00 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 (%)
Dec 31, 2014 1.387 1.448 1.448 1.448 300,000 +0.06(+4.70%)
Dec 30, 2014 1.375 1.402 1.260 1.383 168,180 +0.01(+0.36%)
Dec 29, 2014 1.587 1.587 1.325 1.377 264,272 -0.21(-13.09%)
Dec 26, 2014 1.585 1.610 1.570 1.585 20,992 +0.02(+1.44%)
Dec 24, 2014 1.597 1.562 1.562 1.562 85,200 -0.06(-3.85%)
Dec 23, 2014 1.657 1.705 1.575 1.625 182,720 -0.04(-2.40%)
Dec 22, 2014 1.625 1.723 1.438 1.665 260,852 +0.09(+6.05%)
Dec 19, 2014 1.370 1.570 1.367 1.570 397,268 +0.20(+14.18%)
Dec 18, 2014 1.370 1.427 1.298 1.375 223,600 +0.00(+0.36%)
Dec 17, 2014 1.252 1.385 1.228 1.370 179,884 +0.12(+10.04%)
Dec 16, 2014 1.137 1.270 1.137 1.245 252,296 +0.08(+6.87%)
Dec 15, 2014 1.103 1.165 1.085 1.165 142,208 +0.08(+7.62%)
Dec 12, 2014 1.060 1.083 1.032 1.083 61,348 +0.01(+0.93%)
Dec 11, 2014 1.038 1.083 1.015 1.073 154,220 +0.04(+4.13%)
Dec 10, 2014 1.040 1.058 1.005 1.030 175,316 -0.03(-3.06%)
Dec 09, 2014 1.002 1.093 0.9975 1.062 235,436 +0.05(+4.94%)
Dec 08, 2014 1.080 1.117 1.000 1.012 569,940 -0.07(-6.90%)
Dec 05, 2014 1.107 1.107 1.080 1.087 183,248 -0.00(-0.23%)
Dec 04, 2014 1.153 1.153 1.075 1.090 97,604 -0.06(-5.01%)
Dec 03, 2014 1.153 1.210 1.127 1.147 292,708 +0.00(+0.00%)
Dec 02, 2014 1.150 1.155 1.048 1.147 536,456 -0.01(-0.65%)
Dec 01, 2014 1.383 1.423 1.133 1.155 738,784 -0.24(-17.20%)
Nov 28, 2014 1.430 1.435 1.387 1.395 94,160 -0.05(-3.79%)
Nov 26, 2014 1.462 1.450 1.450 1.450 97,200 -0.01(-0.85%)
Nov 25, 2014 1.470 1.495 1.445 1.462 156,268 +0.01(+0.69%)
Nov 24, 2014 1.498 1.498 1.387 1.452 208,952 -0.05(-3.17%)
Nov 21, 2014 1.500 1.502 1.472 1.500 212,096 +0.02(+1.52%)
Nov 20, 2014 1.495 1.500 1.458 1.478 657,384 -0.01(-1.01%)
Nov 19, 2014 1.500 1.515 1.478 1.492 190,984 -0.01(-0.50%)
Nov 18, 2014 1.500 1.532 1.468 1.500 300,044 +0.00(+0.00%)
Nov 17, 2014 1.470 1.730 1.465 1.500 242,848 +0.01(+0.84%)
Nov 14, 2014 1.558 1.750 1.413 1.488 300,200 -0.01(-0.67%)
Nov 13, 2014 1.760 1.778 1.403 1.498 671,844 -0.25(-14.31%)
Nov 12, 2014 1.715 1.762 1.715 1.748 188,932 +0.00(+0.14%)
Nov 11, 2014 1.775 1.787 1.712 1.745 237,568 -0.04(-2.51%)
Nov 10, 2014 1.790 1.812 1.683 1.790 205,648 -0.01(-0.83%)
Nov 07, 2014 1.893 1.900 1.750 1.805 367,248 -0.09(-4.94%)
Nov 06, 2014 1.885 1.917 1.847 1.899 86,500 +0.03(+1.54%)
Nov 05, 2014 1.890 1.915 1.859 1.870 91,060 -0.02(-0.93%)
Nov 04, 2014 1.920 1.920 1.812 1.887 115,880 -0.05(-2.33%)
Nov 03, 2014 1.940 1.975 1.930 1.933 125,396 -0.02(-1.15%)
Oct 31, 2014 1.950 1.980 1.900 1.955 178,416 +0.03(+1.56%)
Oct 30, 2014 1.885 1.938 1.847 1.925 121,416 +0.03(+1.58%)
Oct 29, 2014 1.877 1.927 1.860 1.895 116,680 +0.01(+0.40%)
Oct 28, 2014 1.938 1.962 1.850 1.887 160,340 -0.05(-2.33%)
Oct 27, 2014 1.915 1.978 1.915 1.933 354,212 +0.02(+0.91%)
Oct 24, 2014 1.907 1.982 1.877 1.915 355,736 -0.01(-0.39%)
Oct 23, 2014 1.992 2.000 1.895 1.923 412,716 -0.05(-2.78%)
Oct 22, 2014 1.972 2.062 1.962 1.978 241,284 -0.01(-0.75%)
Oct 21, 2014 2.155 2.157 1.923 1.992 301,496 -0.15(-6.89%)
Oct 20, 2014 2.215 2.225 2.080 2.140 702,944 -0.10(-4.68%)
Oct 17, 2014 2.053 2.248 2.030 2.245 420,016 +0.22(+10.86%)
Oct 16, 2014 1.887 2.075 1.875 2.025 214,100 +0.11(+5.61%)
Oct 15, 2014 1.883 1.925 1.850 1.917 446,408 -0.01(-0.39%)
Oct 14, 2014 1.893 1.938 1.863 1.925 346,176 +0.04(+1.85%)
Oct 13, 2014 1.942 2.002 1.880 1.890 367,908 -0.05(-2.70%)
Oct 10, 2014 1.950 1.988 1.883 1.942 498,968 -0.03(-1.65%)
Oct 09, 2014 2.013 2.013 1.950 1.975 146,932 -0.06(-2.95%)
Oct 08, 2014 2.013 2.062 1.953 2.035 324,588 +0.01(+0.49%)
Oct 07, 2014 2.013 2.107 2.002 2.025 261,004 -0.04(-1.94%)
Oct 06, 2014 2.120 2.135 2.017 2.065 226,324 -0.06(-2.59%)
Oct 03, 2014 2.132 2.165 2.087 2.120 155,024 -0.02(-1.05%)
Oct 02, 2014 2.170 2.210 2.075 2.143 207,352 -0.05(-2.28%)
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.