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 )

3.620 -0.170 (-4.49%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 29, 2022 6.370 7.850 6.310 7.350 1,725,914 +0.96(+15.02%)
Jul 28, 2022 5.920 6.450 5.880 6.390 830,384 +0.65(+11.32%)
Jul 27, 2022 5.410 5.765 5.340 5.740 506,670 +0.45(+8.51%)
Jul 26, 2022 5.430 5.440 5.250 5.290 316,044 -0.19(-3.47%)
Jul 25, 2022 5.080 5.630 5.010 5.480 340,539 +0.46(+9.16%)
Jul 22, 2022 5.660 5.660 4.910 5.020 514,310 -0.55(-9.87%)
Jul 21, 2022 5.670 5.670 5.319 5.570 598,988 -0.19(-3.30%)
Jul 20, 2022 5.470 5.780 5.365 5.760 490,133 +0.34(+6.27%)
Jul 19, 2022 5.290 5.460 5.210 5.420 379,252 +0.24(+4.63%)
Jul 18, 2022 5.520 5.660 5.140 5.180 563,377 -0.12(-2.26%)
Jul 15, 2022 5.110 5.330 4.890 5.300 522,437 +0.27(+5.37%)
Jul 14, 2022 5.110 5.166 4.870 5.030 480,967 -0.27(-5.09%)
Jul 13, 2022 4.970 5.300 4.930 5.300 577,626 +0.22(+4.33%)
Jul 12, 2022 5.000 5.090 4.790 5.080 458,407 +0.07(+1.40%)
Jul 11, 2022 5.120 5.270 4.820 5.010 615,574 -0.25(-4.75%)
Jul 08, 2022 5.000 5.440 4.920 5.260 521,708 +0.23(+4.57%)
Jul 07, 2022 4.550 5.160 4.510 5.030 752,417 +0.53(+11.78%)
Jul 06, 2022 4.750 4.910 4.455 4.500 614,278 -0.29(-6.05%)
Jul 05, 2022 4.680 4.830 4.450 4.790 808,879 -0.04(-0.83%)
Jul 01, 2022 4.920 5.006 4.765 4.830 650,887 -0.08(-1.63%)
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%)
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.