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:

Aemetis Inc (NQ: AMTX )

5.990 -0.030 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 22.85 25.60 22.85 24.52 2,749,342 +2.07(+9.22%)
Mar 30, 2021 19.87 22.98 19.50 22.45 3,990,794 +1.37(+6.50%)
Mar 29, 2021 23.12 23.80 20.79 21.08 1,710,345 -2.76(-11.58%)
Mar 26, 2021 23.85 24.48 22.37 23.84 2,037,000 +0.74(+3.20%)
Mar 25, 2021 22.48 23.72 20.34 23.10 3,431,455 -0.97(-4.03%)
Mar 24, 2021 24.33 27.44 23.30 24.07 3,830,676 +0.45(+1.91%)
Mar 23, 2021 23.28 26.26 22.55 23.62 6,702,407 +1.34(+6.01%)
Mar 22, 2021 21.62 23.53 20.42 22.28 4,955,348 +2.42(+12.19%)
Mar 19, 2021 19.95 20.35 18.74 19.86 3,119,000 +0.95(+5.02%)
Mar 18, 2021 18.37 20.29 18.04 18.91 1,825,260 -0.08(-0.42%)
Mar 17, 2021 17.80 19.75 17.35 18.99 2,181,808 +0.57(+3.09%)
Mar 16, 2021 20.49 20.50 18.10 18.42 1,756,462 -0.79(-4.11%)
Mar 15, 2021 20.21 21.84 18.10 19.21 3,142,564 -1.62(-7.78%)
Mar 12, 2021 16.00 21.43 15.90 20.83 4,066,700 +4.21(+25.33%)
Mar 11, 2021 14.72 17.49 14.36 16.62 2,536,279 +0.51(+3.17%)
Mar 10, 2021 17.25 17.69 16.00 16.11 2,266,798 +0.17(+1.07%)
Mar 09, 2021 14.84 17.11 14.61 15.94 3,420,233 +2.79(+21.22%)
Mar 08, 2021 12.37 14.53 11.91 13.15 2,212,045 +0.99(+8.14%)
Mar 05, 2021 13.96 14.46 10.44 12.16 3,085,200 -1.64(-11.88%)
Mar 04, 2021 16.67 18.75 11.55 13.80 4,576,397 -3.59(-20.64%)
Mar 03, 2021 16.91 18.48 14.85 17.39 5,007,119 +0.42(+2.47%)
Mar 02, 2021 13.67 19.98 13.50 16.97 16,072,014 +2.04(+13.66%)
Mar 01, 2021 11.00 16.39 10.90 14.93 45,615,960 +5.10(+51.88%)
Feb 26, 2021 9.600 9.880 8.590 9.830 1,436,000 -0.07(-0.71%)
Feb 25, 2021 9.460 10.65 9.450 9.900 2,835,104 +0.27(+2.80%)
Feb 24, 2021 8.070 9.730 8.060 9.630 1,813,747 +1.42(+17.30%)
Feb 23, 2021 7.500 8.260 6.670 8.210 2,218,000 -0.21(-2.49%)
Feb 22, 2021 8.310 9.190 8.120 8.420 1,939,834 -0.11(-1.29%)
Feb 19, 2021 8.150 8.650 7.860 8.530 956,700 +0.56(+7.03%)
Feb 18, 2021 8.070 8.260 7.570 7.970 1,275,767 -0.53(-6.24%)
Feb 17, 2021 8.800 9.050 7.990 8.500 2,220,165 -0.70(-7.61%)
Feb 16, 2021 7.850 9.270 7.750 9.200 4,295,652 +1.52(+19.79%)
Feb 12, 2021 7.240 7.700 7.040 7.680 1,101,300 +0.35(+4.77%)
Feb 11, 2021 7.620 7.830 7.080 7.330 1,267,630 -0.52(-6.62%)
Feb 10, 2021 7.310 7.880 6.960 7.850 2,325,922 +0.49(+6.66%)
Feb 09, 2021 7.250 7.580 6.900 7.360 1,499,802 -0.04(-0.54%)
Feb 08, 2021 7.590 7.750 7.220 7.400 1,811,487 -0.11(-1.46%)
Feb 05, 2021 7.450 7.520 7.070 7.510 1,403,600 +0.13(+1.76%)
Feb 04, 2021 7.860 8.140 7.370 7.380 2,069,390 -0.45(-5.75%)
Feb 03, 2021 7.530 8.010 7.350 7.830 1,650,129 +0.29(+3.85%)
Feb 02, 2021 8.000 8.100 7.300 7.540 2,635,507 -0.33(-4.19%)
Feb 01, 2021 7.910 8.230 7.250 7.870 4,411,169 +1.10(+16.25%)
Jan 29, 2021 6.700 7.880 6.500 6.770 2,450,100 -0.02(-0.29%)
Jan 28, 2021 7.700 7.760 6.080 6.790 3,622,081 -1.07(-13.61%)
Jan 27, 2021 7.850 8.670 7.100 7.860 3,807,040 -0.93(-10.58%)
Jan 26, 2021 9.300 9.980 8.620 8.790 9,487,851 -0.01(-0.11%)
Jan 25, 2021 7.120 11.00 6.860 8.800 63,462,312 +4.40(+100.00%)
Jan 22, 2021 4.390 4.610 4.060 4.400 10,038,100 +0.37(+9.18%)
Jan 21, 2021 4.000 4.070 3.820 4.030 1,133,840 +0.08(+2.03%)
Jan 20, 2021 4.240 4.240 3.760 3.950 1,974,698 -0.15(-3.66%)
Jan 19, 2021 3.800 4.140 3.680 4.100 2,976,534 +0.48(+13.26%)
Jan 15, 2021 4.200 4.410 3.560 3.620 8,333,800 +0.12(+3.43%)
Jan 14, 2021 3.420 3.800 3.400 3.500 1,498,697 +0.16(+4.79%)
Jan 13, 2021 3.180 3.390 3.100 3.340 965,711 +0.14(+4.37%)
Jan 12, 2021 3.070 3.200 2.960 3.200 691,260 +0.17(+5.61%)
Jan 11, 2021 2.970 3.100 2.900 3.030 436,937 +0.07(+2.36%)
Jan 08, 2021 3.090 3.113 2.905 2.960 680,600 -0.13(-4.21%)
Jan 07, 2021 3.050 3.150 3.050 3.090 703,855 +0.13(+4.39%)
Jan 06, 2021 3.050 3.190 2.910 2.960 1,026,006 -0.10(-3.27%)
Jan 05, 2021 2.830 3.090 2.820 3.060 1,279,133 +0.22(+7.75%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.