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 (%)
Dec 29, 2017 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Dec 28, 2017 0.5775 0.5800 0.5500 0.5500 90,002 +0.00(+0.00%)
Dec 27, 2017 0.5600 0.5899 0.5200 0.5500 92,065 -0.04(-6.78%)
Dec 26, 2017 0.6100 0.6600 0.5300 0.5900 101,009 -0.02(-3.28%)
Dec 22, 2017 0.6096 0.6300 0.5116 0.6100 42,372 -0.01(-0.85%)
Dec 21, 2017 0.6800 0.6800 0.5400 0.6152 41,526 -0.05(-7.49%)
Dec 20, 2017 0.6900 0.6990 0.6650 0.6650 32,302 -0.03(-4.71%)
Dec 19, 2017 0.6664 0.7062 0.6660 0.6979 10,531 +0.03(+4.95%)
Dec 18, 2017 0.6800 0.6928 0.6650 0.6650 17,187 -0.02(-2.21%)
Dec 15, 2017 0.6996 0.6996 0.6800 0.6800 19,747 -0.01(-1.45%)
Dec 14, 2017 0.7000 0.7199 0.6800 0.6900 19,465 -0.01(-1.43%)
Dec 13, 2017 0.6800 0.7594 0.6700 0.7000 271,029 +0.03(+4.48%)
Dec 12, 2017 0.7234 0.7234 0.6700 0.6700 3,706 -0.04(-5.30%)
Dec 11, 2017 0.6900 0.7075 0.6601 0.7075 20,076 +0.01(+1.07%)
Dec 08, 2017 0.6890 0.7297 0.6601 0.7000 39,259 +0.01(+1.46%)
Dec 07, 2017 0.7100 0.7100 0.6800 0.6899 17,841 +0.01(+1.44%)
Dec 06, 2017 0.7086 0.7099 0.6700 0.6801 10,758 -0.04(-5.54%)
Dec 05, 2017 0.7192 0.7373 0.6850 0.7200 21,112 +0.03(+5.11%)
Dec 04, 2017 0.7500 0.7500 0.6807 0.6850 47,603 -0.06(-8.67%)
Dec 01, 2017 0.6900 0.8273 0.6500 0.7500 231,461 +0.09(+13.64%)
Nov 30, 2017 0.6734 0.7035 0.6500 0.6600 30,633 -0.01(-1.49%)
Nov 29, 2017 0.7000 0.7600 0.6600 0.6700 45,834 -0.03(-4.31%)
Nov 28, 2017 0.7000 0.7895 0.6868 0.7002 11,590 +0.00(+0.03%)
Nov 27, 2017 0.6995 0.7868 0.6960 0.7000 26,934 -0.01(-0.71%)
Nov 24, 2017 0.6960 0.7101 0.6960 0.7050 2,285 -0.01(-0.72%)
Nov 22, 2017 0.6934 0.7281 0.6934 0.7101 3,194 +0.01(+1.68%)
Nov 21, 2017 0.7200 0.7300 0.6900 0.6984 33,556 -0.00(-0.23%)
Nov 20, 2017 0.7200 0.7200 0.6800 0.7000 11,948 +0.00(+0.00%)
Nov 17, 2017 0.6703 0.7300 0.6703 0.7000 14,273 +0.03(+4.48%)
Nov 16, 2017 0.7010 0.7490 0.6502 0.6700 36,335 -0.02(-2.90%)
Nov 15, 2017 0.7100 0.7264 0.6706 0.6900 52,352 -0.04(-5.48%)
Nov 14, 2017 0.7500 0.7508 0.7100 0.7300 10,342 -0.03(-3.95%)
Nov 13, 2017 0.7700 0.7900 0.7500 0.7600 16,997 -0.01(-1.30%)
Nov 10, 2017 0.7100 0.7900 0.7100 0.7700 40,093 +0.06(+8.45%)
Nov 09, 2017 0.8414 0.9000 0.7100 0.7100 58,610 -0.09(-11.41%)
Nov 08, 2017 0.8430 0.8999 0.8000 0.8014 81,089 -0.09(-9.96%)
Nov 07, 2017 0.8500 0.8901 0.7650 0.8900 58,411 +0.06(+7.23%)
Nov 06, 2017 0.7300 0.8611 0.7300 0.8300 31,726 +0.07(+8.90%)
Nov 03, 2017 0.8610 0.8699 0.7320 0.7622 26,384 -0.06(-7.05%)
Nov 02, 2017 0.7480 0.9597 0.7357 0.8200 176,109 +0.06(+7.89%)
Nov 01, 2017 0.7700 0.7939 0.7560 0.7600 15,144 -0.05(-6.17%)
Oct 31, 2017 0.7500 0.8400 0.7430 0.8100 22,734 +0.03(+3.85%)
Oct 30, 2017 0.7297 0.8499 0.6900 0.7800 64,807 +0.01(+1.67%)
Oct 27, 2017 0.7435 0.8007 0.7100 0.7672 71,510 -0.04(-5.16%)
Oct 26, 2017 0.7710 0.8229 0.6660 0.8089 63,165 +0.02(+2.39%)
Oct 25, 2017 0.8900 1.100 0.7500 0.7900 167,444 -0.04(-4.82%)
Oct 24, 2017 0.6298 0.8500 0.5500 0.8300 203,775 +0.24(+40.70%)
Oct 23, 2017 0.5900 0.6198 0.5300 0.5899 22,519 -0.03(-4.85%)
Oct 20, 2017 0.6368 0.6368 0.6000 0.6200 42,717 -0.02(-3.14%)
Oct 19, 2017 0.6900 0.6900 0.6368 0.6401 38,747 -0.05(-7.23%)
Oct 18, 2017 0.7400 0.7400 0.6864 0.6900 27,835 +0.01(+1.47%)
Oct 17, 2017 0.7400 0.8500 0.6510 0.6800 73,210 -0.06(-8.11%)
Oct 16, 2017 0.8100 0.8400 0.7101 0.7400 47,642 -0.07(-8.64%)
Oct 13, 2017 0.8400 0.8400 0.8100 0.8100 7,581 -0.03(-3.57%)
Oct 12, 2017 0.8401 0.8900 0.8000 0.8400 9,746 -0.01(-1.18%)
Oct 11, 2017 0.8899 0.8900 0.8400 0.8500 14,459 -0.04(-4.49%)
Oct 10, 2017 0.8993 0.9140 0.8024 0.8900 31,141 +0.02(+2.30%)
Oct 09, 2017 0.9200 0.9200 0.8420 0.8700 13,386 -0.02(-2.44%)
Oct 06, 2017 0.9000 0.9200 0.8200 0.8918 11,147 +0.00(+0.20%)
Oct 05, 2017 0.9000 1.000 0.8700 0.8900 25,458 +0.02(+2.30%)
Oct 04, 2017 0.8899 0.8899 0.8630 0.8700 7,105 +0.00(+0.00%)
Oct 03, 2017 0.8999 0.9100 0.8601 0.8700 2,519 -0.01(-1.07%)
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.