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 +0.270 (+7.44%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 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 (%)
Jun 30, 2022 5.030 5.080 4.850 4.910 717,339 -0.24(-4.66%)
Jun 29, 2022 5.510 5.620 5.040 5.150 852,504 -0.38(-6.87%)
Jun 28, 2022 6.220 6.350 5.490 5.530 746,783 -0.57(-9.34%)
Jun 27, 2022 6.110 6.290 5.820 6.100 460,850 +0.00(+0.00%)
Jun 24, 2022 6.150 6.330 5.980 6.100 1,121,523 +0.04(+0.66%)
Jun 23, 2022 6.020 6.180 5.745 6.060 757,756 +0.07(+1.17%)
Jun 22, 2022 5.600 6.160 5.600 5.990 625,803 -0.04(-0.66%)
Jun 21, 2022 5.650 6.220 5.570 6.030 1,020,148 +0.56(+10.24%)
Jun 17, 2022 5.510 5.780 5.290 5.470 4,252,855 +0.07(+1.30%)
Jun 16, 2022 5.570 5.740 5.260 5.400 1,020,232 -0.47(-8.01%)
Jun 15, 2022 5.930 6.017 5.540 5.870 936,845 -0.03(-0.51%)
Jun 14, 2022 6.400 6.445 5.650 5.900 1,183,221 -0.41(-6.50%)
Jun 13, 2022 6.890 6.980 6.070 6.310 1,117,083 -1.00(-13.68%)
Jun 10, 2022 7.810 7.990 7.210 7.310 476,784 -0.65(-8.17%)
Jun 09, 2022 8.220 8.427 7.950 7.960 448,399 -0.41(-4.90%)
Jun 08, 2022 8.050 8.490 7.990 8.370 524,598 +0.33(+4.10%)
Jun 07, 2022 7.990 8.090 7.750 8.040 786,732 +0.04(+0.50%)
Jun 06, 2022 8.640 8.809 7.810 8.000 678,134 -0.53(-6.21%)
Jun 03, 2022 9.090 9.240 8.430 8.530 771,849 -0.68(-7.38%)
Jun 02, 2022 8.250 9.300 8.200 9.210 816,712 +0.91(+10.96%)
Jun 01, 2022 8.260 8.820 8.135 8.300 908,404 +0.19(+2.34%)
May 31, 2022 8.440 8.704 7.906 8.110 852,862 -0.39(-4.59%)
May 27, 2022 7.940 8.580 7.835 8.500 545,837 +0.62(+7.87%)
May 26, 2022 7.500 7.930 7.400 7.880 738,842 +0.39(+5.21%)
May 25, 2022 7.050 7.575 7.050 7.490 637,829 +0.41(+5.79%)
May 24, 2022 7.160 7.210 6.760 7.080 537,786 -0.31(-4.19%)
May 23, 2022 7.490 7.580 6.845 7.390 741,541 -0.06(-0.81%)
May 20, 2022 7.660 7.900 7.120 7.450 597,494 -0.18(-2.36%)
May 19, 2022 7.800 8.160 7.590 7.630 782,785 -0.17(-2.18%)
May 18, 2022 8.130 8.890 7.630 7.800 998,015 -0.41(-4.99%)
May 17, 2022 7.650 8.360 7.520 8.210 744,932 +0.86(+11.70%)
May 16, 2022 7.580 7.984 7.310 7.350 857,916 -0.31(-4.05%)
May 13, 2022 7.190 8.190 7.150 7.660 1,120,436 +0.78(+11.34%)
May 12, 2022 6.410 7.039 5.670 6.880 1,617,024 -0.13(-1.85%)
May 11, 2022 7.820 8.169 7.000 7.010 754,379 -0.89(-11.27%)
May 10, 2022 8.410 8.560 7.405 7.900 928,193 -0.26(-3.19%)
May 09, 2022 8.830 8.900 8.015 8.160 1,006,542 -1.04(-11.30%)
May 06, 2022 9.790 9.842 8.900 9.200 559,280 -0.46(-4.76%)
May 05, 2022 10.43 10.46 9.240 9.660 425,721 -0.80(-7.65%)
May 04, 2022 10.26 10.49 9.600 10.46 504,234 +0.32(+3.16%)
May 03, 2022 9.090 10.16 9.070 10.14 696,925 +1.02(+11.18%)
May 02, 2022 9.020 9.180 8.600 9.120 718,404 -0.01(-0.11%)
Apr 29, 2022 9.570 9.730 9.050 9.130 382,222 -0.51(-5.29%)
Apr 28, 2022 9.570 9.820 9.160 9.640 522,452 +0.09(+0.94%)
Apr 27, 2022 9.340 9.880 9.340 9.550 468,186 +0.00(+0.00%)
Apr 26, 2022 10.08 10.42 9.550 9.550 621,098 -0.40(-4.02%)
Apr 25, 2022 9.500 10.15 9.218 9.950 699,358 +0.11(+1.12%)
Apr 22, 2022 10.60 10.90 9.550 9.840 1,334,980 -0.80(-7.52%)
Apr 21, 2022 11.90 11.90 10.45 10.64 942,966 -1.16(-9.83%)
Apr 20, 2022 12.47 12.47 11.01 11.80 828,538 -0.59(-4.76%)
Apr 19, 2022 12.61 12.82 12.24 12.39 378,916 -0.25(-1.98%)
Apr 18, 2022 13.07 13.24 12.50 12.64 417,233 -0.53(-4.02%)
Apr 14, 2022 13.48 13.78 13.08 13.17 477,835 -0.29(-2.15%)
Apr 13, 2022 13.08 13.64 12.87 13.46 569,558 +0.57(+4.42%)
Apr 12, 2022 12.90 13.65 12.82 12.89 974,366 +0.22(+1.74%)
Apr 11, 2022 11.72 12.93 11.67 12.67 618,968 +0.64(+5.32%)
Apr 08, 2022 12.26 12.40 11.86 12.03 374,768 -0.25(-2.04%)
Apr 07, 2022 11.93 12.54 11.56 12.28 497,441 +0.47(+3.98%)
Apr 06, 2022 12.18 12.43 11.67 11.81 496,453 -0.60(-4.83%)
Apr 05, 2022 12.90 13.00 12.20 12.41 856,338 -0.38(-2.97%)
Apr 04, 2022 12.01 12.97 11.80 12.79 903,906 +1.09(+9.32%)
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.