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 )

3.940 -0.090 (-2.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 3.970 4.060 3.905 3.940 773,708 -0.09(-2.23%)
Apr 25, 2024 3.870 4.030 3.700 4.030 642,208 +0.11(+2.81%)
Apr 24, 2024 4.040 4.120 3.880 3.920 1,027,821 +0.02(+0.51%)
Apr 23, 2024 3.790 3.905 3.610 3.900 1,251,620 +0.27(+7.59%)
Apr 22, 2024 3.820 3.869 3.600 3.625 716,907 -0.17(-4.35%)
Apr 19, 2024 3.600 3.850 3.600 3.790 714,680 +0.17(+4.70%)
Apr 18, 2024 3.820 3.920 3.610 3.620 760,791 -0.17(-4.49%)
Apr 17, 2024 3.890 4.085 3.780 3.790 1,161,004 -0.09(-2.45%)
Apr 16, 2024 4.100 4.130 3.810 3.885 1,341,413 -0.20(-4.78%)
Apr 15, 2024 4.360 4.360 4.050 4.080 608,167 -0.21(-4.90%)
Apr 12, 2024 4.400 4.530 4.250 4.290 468,486 -0.18(-4.03%)
Apr 11, 2024 4.480 4.570 4.310 4.470 619,098 +0.01(+0.22%)
Apr 10, 2024 4.580 4.733 4.350 4.460 1,207,936 -0.42(-8.61%)
Apr 09, 2024 5.300 5.405 4.820 4.880 1,189,068 -0.37(-7.05%)
Apr 08, 2024 5.290 5.370 5.165 5.250 571,878 +0.03(+0.57%)
Apr 05, 2024 5.150 5.350 4.971 5.220 814,538 +0.03(+0.58%)
Apr 04, 2024 5.470 5.530 5.140 5.190 746,582 -0.22(-4.07%)
Apr 03, 2024 5.470 5.490 5.080 5.410 920,637 -0.06(-1.10%)
Apr 02, 2024 5.360 5.630 5.231 5.470 754,718 -0.04(-0.73%)
Apr 01, 2024 5.940 6.140 5.420 5.510 1,201,734 -0.48(-8.01%)
Mar 28, 2024 6.000 6.470 5.720 5.990 1,073,226 -0.03(-0.50%)
Mar 27, 2024 5.800 6.380 5.790 6.020 1,726,098 +0.27(+4.70%)
Mar 26, 2024 5.480 6.210 5.380 5.750 1,720,018 +0.29(+5.31%)
Mar 25, 2024 5.570 6.440 5.240 5.460 3,369,058 -0.11(-1.97%)
Mar 22, 2024 5.120 7.030 5.021 5.570 14,906,436 +0.47(+9.22%)
Mar 21, 2024 4.320 5.230 4.080 5.100 24,600,556 +1.45(+39.73%)
Mar 20, 2024 3.070 3.680 3.000 3.650 867,739 +0.58(+19.09%)
Mar 19, 2024 2.840 3.110 2.750 3.065 625,346 +0.17(+6.06%)
Mar 18, 2024 3.090 3.179 2.850 2.890 623,481 -0.21(-6.77%)
Mar 15, 2024 3.120 3.350 3.100 3.100 589,355 -0.10(-3.13%)
Mar 14, 2024 3.280 3.280 3.155 3.200 362,615 -0.10(-3.03%)
Mar 13, 2024 3.240 3.390 3.210 3.300 470,430 +0.08(+2.48%)
Mar 12, 2024 3.170 3.300 3.150 3.220 363,412 +0.01(+0.31%)
Mar 11, 2024 3.400 3.470 3.180 3.210 519,657 -0.15(-4.46%)
Mar 08, 2024 3.330 3.630 3.255 3.360 705,627 +0.10(+3.07%)
Mar 07, 2024 3.190 3.500 3.040 3.260 839,905 -0.06(-1.81%)
Mar 06, 2024 3.310 3.445 3.250 3.320 434,732 +0.05(+1.53%)
Mar 05, 2024 3.500 3.580 3.231 3.270 511,088 -0.15(-4.39%)
Mar 04, 2024 3.550 3.580 3.420 3.420 459,763 -0.10(-2.84%)
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.