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 )

3.675 +0.045 (+1.24%)
Streaming Delayed Price Updated: 1:38 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 3.590 3.660 3.510 3.520 230,397 -0.11(-3.03%)
Feb 29, 2024 3.510 3.675 3.490 3.630 253,768 +0.13(+3.71%)
Feb 28, 2024 3.500 3.570 3.470 3.500 251,048 -0.04(-0.99%)
Feb 27, 2024 3.710 3.740 3.500 3.535 238,681 -0.11(-3.15%)
Feb 26, 2024 3.660 3.840 3.554 3.650 386,467 -0.01(-0.27%)
Feb 23, 2024 3.530 3.660 3.470 3.660 249,673 +0.15(+4.27%)
Feb 22, 2024 3.680 3.720 3.440 3.510 387,680 -0.15(-4.10%)
Feb 21, 2024 3.830 3.889 3.620 3.660 466,803 -0.20(-5.18%)
Feb 20, 2024 3.470 3.910 3.470 3.860 725,681 +0.36(+10.29%)
Feb 16, 2024 3.600 3.730 3.410 3.500 769,575 -0.13(-3.58%)
Feb 15, 2024 3.560 3.750 3.490 3.630 925,673 +0.11(+3.12%)
Feb 14, 2024 3.480 3.530 3.390 3.520 317,420 +0.15(+4.45%)
Feb 13, 2024 3.500 3.525 3.350 3.370 413,777 -0.30(-8.17%)
Feb 12, 2024 3.520 3.760 3.510 3.670 300,328 +0.13(+3.67%)
Feb 09, 2024 3.600 3.650 3.520 3.540 284,537 +0.01(+0.28%)
Feb 08, 2024 3.480 3.600 3.440 3.530 248,549 +0.04(+1.15%)
Feb 07, 2024 3.500 3.515 3.370 3.490 317,450 +0.04(+1.01%)
Feb 06, 2024 3.250 3.480 3.230 3.455 285,206 +0.21(+6.31%)
Feb 05, 2024 3.410 3.420 3.171 3.250 502,764 -0.28(-7.93%)
Feb 02, 2024 3.640 3.640 3.360 3.530 400,927 -0.11(-3.02%)
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.