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 )

3.710 -0.190 (-4.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Feb 28, 2020 0.7300 0.7500 0.7200 0.7399 64,100 +0.01(+1.91%)
Feb 27, 2020 0.7500 0.7500 0.7100 0.7260 21,780 -0.05(-5.84%)
Feb 26, 2020 0.8100 0.8100 0.7620 0.7710 51,571 -0.01(-1.32%)
Feb 25, 2020 0.8000 0.8000 0.7550 0.7813 8,523 -0.02(-2.31%)
Feb 24, 2020 0.8497 0.8497 0.7800 0.7998 28,456 +0.03(+3.32%)
Feb 21, 2020 0.7700 0.8000 0.7550 0.7741 10,500 +0.02(+2.26%)
Feb 20, 2020 0.7570 0.7800 0.7570 0.7570 31,243 -0.00(-0.46%)
Feb 19, 2020 0.8100 0.8299 0.7570 0.7605 49,985 -0.01(-1.23%)
Feb 18, 2020 0.8200 0.8200 0.7600 0.7700 50,720 -0.03(-3.75%)
Feb 14, 2020 0.8003 0.8296 0.7901 0.8000 25,700 -0.02(-2.44%)
Feb 13, 2020 0.8055 0.8399 0.8033 0.8200 11,829 -0.02(-2.49%)
Feb 12, 2020 0.7900 0.8500 0.7900 0.8409 18,813 +0.03(+3.81%)
Feb 11, 2020 0.8600 0.8600 0.8000 0.8100 21,359 -0.01(-0.67%)
Feb 10, 2020 0.8300 0.8500 0.7570 0.8155 21,216 -0.00(-0.51%)
Feb 07, 2020 0.8256 0.8295 0.7849 0.8197 80,400 +0.01(+1.20%)
Feb 06, 2020 0.8200 0.8400 0.7900 0.8100 47,217 +0.00(+0.30%)
Feb 05, 2020 0.8300 0.8500 0.8000 0.8076 16,284 -0.01(-1.51%)
Feb 04, 2020 0.8100 0.8600 0.8001 0.8200 75,214 +0.01(+1.37%)
Feb 03, 2020 0.7900 0.8400 0.7900 0.8089 42,956 +0.02(+2.39%)
Jan 31, 2020 0.8500 0.8925 0.7898 0.7900 115,600 -0.05(-5.96%)
Jan 30, 2020 0.8700 0.9000 0.8200 0.8401 45,918 -0.03(-3.44%)
Jan 29, 2020 1.020 1.030 0.8608 0.8700 157,987 -0.05(-5.43%)
Jan 28, 2020 0.8400 1.280 0.8200 0.9200 1,146,036 +0.12(+15.00%)
Jan 27, 2020 0.8400 0.8700 0.8000 0.8000 29,518 -0.04(-4.88%)
Jan 24, 2020 0.8733 0.8733 0.8351 0.8410 3,700 -0.03(-3.33%)
Jan 23, 2020 0.8200 0.8735 0.8200 0.8700 8,285 +0.00(+0.01%)
Jan 22, 2020 0.8500 0.8750 0.8300 0.8699 16,400 -0.00(-0.01%)
Jan 21, 2020 0.8700 0.8800 0.8400 0.8700 22,163 -0.01(-0.58%)
Jan 17, 2020 0.8600 0.8800 0.8400 0.8751 12,600 +0.02(+1.76%)
Jan 16, 2020 0.8950 0.8955 0.8500 0.8600 14,253 +0.01(+1.18%)
Jan 15, 2020 0.8300 0.8900 0.8300 0.8500 15,137 -0.01(-0.75%)
Jan 14, 2020 0.8550 0.9000 0.8550 0.8564 16,685 -0.02(-2.68%)
Jan 13, 2020 0.8899 0.8899 0.8520 0.8800 28,411 -0.01(-1.11%)
Jan 10, 2020 0.8394 0.9000 0.8394 0.8899 7,100 +0.03(+3.49%)
Jan 09, 2020 0.8300 0.8800 0.8054 0.8599 130,305 +0.02(+2.37%)
Jan 08, 2020 0.8500 0.9000 0.8000 0.8400 53,591 -0.01(-1.28%)
Jan 07, 2020 0.9300 0.9300 0.8396 0.8509 18,770 -0.04(-4.39%)
Jan 06, 2020 0.8600 0.9300 0.8500 0.8900 10,553 -0.01(-1.12%)
Jan 03, 2020 0.9500 0.9500 0.9001 0.9001 10,700 -0.00(-0.06%)
Jan 02, 2020 0.9300 0.9300 0.8000 0.9006 38,754 +0.07(+8.51%)
Dec 31, 2019 0.8400 0.9767 0.7300 0.8300 178,500 -0.01(-1.19%)
Dec 30, 2019 0.8700 0.9000 0.8400 0.8400 90,564 -0.09(-9.24%)
Dec 27, 2019 0.9300 0.9300 0.8900 0.9255 37,600 -0.00(-0.48%)
Dec 26, 2019 0.9300 0.9300 0.9200 0.9300 56,588 +0.01(+1.11%)
Dec 24, 2019 0.9300 0.9300 0.9000 0.9198 33,600 -0.02(-2.04%)
Dec 23, 2019 0.9800 1.000 0.9390 0.9390 46,119 -0.04(-4.18%)
Dec 20, 2019 0.9801 1.007 0.9400 0.9800 56,200 -0.03(-2.97%)
Dec 19, 2019 1.010 1.020 0.9801 1.010 8,050 +0.01(+0.75%)
Dec 18, 2019 1.020 1.020 0.9801 1.002 14,653 -0.00(-0.25%)
Dec 17, 2019 1.020 1.020 0.9801 1.005 28,737 -0.02(-1.47%)
Dec 16, 2019 1.010 1.020 0.9800 1.020 8,258 +0.01(+0.99%)
Dec 13, 2019 1.010 1.010 1.010 1.010 600 +0.00(+0.00%)
Dec 12, 2019 1.010 1.010 0.9500 1.010 25,158 -0.01(-0.98%)
Dec 11, 2019 0.9800 1.020 0.9800 1.020 856 +0.00(+0.00%)
Dec 10, 2019 1.010 1.020 0.9751 1.020 12,242 +0.05(+5.13%)
Dec 09, 2019 1.020 1.020 0.9700 0.9702 12,393 +0.00(+0.02%)
Dec 06, 2019 1.000 1.020 0.9700 0.9700 27,600 -0.04(-3.96%)
Dec 05, 2019 0.9800 1.010 0.9500 1.010 15,247 +0.04(+4.12%)
Dec 04, 2019 0.9800 1.000 0.9700 0.9700 16,094 -0.02(-2.02%)
Dec 03, 2019 1.030 1.030 0.9668 0.9900 23,688 -0.01(-0.64%)
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.