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 )

3.770 -0.020 (-0.53%)
Streaming Delayed Price Updated: 1:28 PM EDT, Apr 18, 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, 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%)
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.