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 )

4.140 +0.090 (+2.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Oct 31, 2016 1.680 1.880 1.680 1.790 103,653 +0.14(+8.48%)
Oct 28, 2016 1.650 1.700 1.590 1.650 53,031 +0.04(+2.48%)
Oct 27, 2016 1.700 1.700 1.560 1.610 45,231 -0.07(-4.17%)
Oct 26, 2016 1.700 1.760 1.680 1.680 43,288 +0.00(+0.00%)
Oct 25, 2016 1.680 1.740 1.680 1.680 43,473 +0.07(+4.35%)
Oct 24, 2016 1.700 1.900 1.577 1.610 99,325 -0.09(-5.29%)
Oct 21, 2016 1.620 1.870 1.600 1.700 142,864 +0.13(+8.28%)
Oct 20, 2016 1.490 1.670 1.470 1.570 90,101 +0.15(+10.56%)
Oct 19, 2016 1.350 1.460 1.350 1.420 58,004 +0.13(+10.08%)
Oct 18, 2016 1.270 1.350 1.270 1.290 29,307 -0.04(-3.01%)
Oct 17, 2016 1.310 1.360 1.210 1.330 168,286 +0.04(+3.10%)
Oct 14, 2016 1.290 1.290 1.260 1.290 9,124 +0.02(+1.57%)
Oct 13, 2016 1.320 1.320 1.200 1.270 15,582 -0.03(-2.31%)
Oct 12, 2016 1.440 1.442 1.270 1.300 63,060 -0.15(-10.34%)
Oct 11, 2016 1.457 1.490 1.430 1.450 23,126 +0.02(+1.40%)
Oct 10, 2016 1.620 1.620 1.360 1.430 44,581 -0.19(-11.73%)
Oct 07, 2016 1.770 1.812 1.430 1.620 117,858 -0.14(-7.95%)
Oct 06, 2016 1.690 1.820 1.660 1.760 332,249 +0.11(+6.67%)
Oct 05, 2016 1.387 1.665 1.310 1.650 338,881 +0.35(+26.92%)
Oct 04, 2016 1.160 1.340 1.160 1.300 95,012 +0.13(+11.11%)
Oct 03, 2016 1.130 1.230 1.090 1.170 74,798 +0.09(+8.33%)
Sep 30, 2016 1.220 1.238 1.060 1.080 182,755 -0.15(-12.20%)
Sep 29, 2016 1.250 1.280 1.180 1.230 7,048 +0.00(+0.00%)
Sep 28, 2016 1.300 1.300 1.180 1.230 15,914 -0.03(-2.38%)
Sep 27, 2016 1.240 1.260 1.220 1.260 14,274 -0.04(-3.08%)
Sep 26, 2016 1.245 1.315 1.230 1.300 3,893 +0.04(+3.17%)
Sep 23, 2016 1.300 1.340 1.240 1.260 16,148 -0.05(-3.82%)
Sep 22, 2016 1.300 1.340 1.300 1.310 9,945 +0.03(+2.34%)
Sep 21, 2016 1.270 1.320 1.190 1.280 42,311 +0.07(+5.79%)
Sep 20, 2016 1.200 1.248 1.180 1.210 10,232 +0.01(+0.83%)
Sep 19, 2016 1.250 1.350 1.170 1.200 25,243 -0.09(-6.98%)
Sep 16, 2016 1.300 1.550 1.250 1.290 287,945 -0.01(-0.77%)
Sep 15, 2016 1.200 1.380 1.130 1.300 105,486 +0.12(+10.16%)
Sep 14, 2016 1.230 1.290 1.165 1.180 47,450 -0.07(-5.59%)
Sep 13, 2016 1.180 1.440 1.010 1.250 192,420 +0.10(+9.04%)
Sep 12, 2016 1.420 1.480 1.130 1.146 98,903 -0.20(-14.86%)
Sep 09, 2016 1.420 1.465 1.310 1.347 47,936 -0.14(-9.63%)
Sep 08, 2016 1.470 1.490 1.400 1.490 49,931 +0.09(+6.43%)
Sep 07, 2016 1.500 1.500 1.400 1.400 50,449 -0.06(-4.11%)
Sep 06, 2016 1.500 1.510 1.450 1.460 64,336 +0.03(+2.10%)
Sep 02, 2016 1.500 1.430 1.430 1.430 42,500 -0.02(-1.38%)
Sep 01, 2016 1.500 1.500 1.390 1.450 38,464 -0.10(-6.45%)
Aug 31, 2016 1.474 1.580 1.474 1.550 12,272 +0.00(+0.00%)
Aug 30, 2016 1.600 1.640 1.500 1.550 31,237 -0.09(-5.49%)
Aug 29, 2016 1.620 1.740 1.620 1.640 8,972 +0.09(+5.81%)
Aug 26, 2016 1.640 1.640 1.550 1.550 7,798 -0.08(-4.91%)
Aug 25, 2016 1.640 1.700 1.630 1.630 18,673 +0.04(+2.52%)
Aug 24, 2016 1.669 1.669 1.590 1.590 6,088 -0.02(-1.03%)
Aug 23, 2016 1.610 1.670 1.558 1.607 16,225 +0.06(+3.65%)
Aug 22, 2016 1.619 1.620 1.550 1.550 33,123 -0.02(-1.25%)
Aug 19, 2016 1.640 1.660 1.550 1.570 12,930 -0.06(-3.71%)
Aug 18, 2016 1.580 1.720 1.580 1.630 27,230 +0.02(+1.24%)
Aug 17, 2016 1.820 1.830 1.610 1.610 127,970 -0.09(-5.29%)
Aug 16, 2016 1.900 1.900 1.640 1.700 158,387 -0.25(-12.82%)
Aug 15, 2016 1.930 2.000 1.850 1.950 51,672 +0.01(+0.51%)
Aug 12, 2016 1.890 2.000 1.780 1.940 69,056 -0.04(-2.01%)
Aug 11, 2016 1.910 2.000 1.870 1.980 61,204 +0.04(+2.06%)
Aug 10, 2016 1.940 1.960 1.910 1.940 14,179 -0.02(-1.02%)
Aug 09, 2016 1.980 1.980 1.860 1.960 18,151 -0.03(-1.51%)
Aug 08, 2016 1.997 2.000 1.900 1.990 66,433 -0.01(-0.50%)
Aug 05, 2016 1.856 2.000 1.790 2.000 111,341 +0.01(+0.50%)
Aug 04, 2016 1.952 1.990 1.952 1.990 439 +0.01(+0.37%)
Aug 03, 2016 2.000 2.000 1.983 1.983 13,135 +0.01(+0.64%)
Aug 02, 2016 1.980 2.000 1.950 1.970 116,367 +0.05(+2.60%)
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.