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 (%)
May 31, 2018 1.560 1.620 1.560 1.590 15,842 +0.01(+0.63%)
May 30, 2018 1.600 1.640 1.570 1.580 31,902 -0.02(-1.25%)
May 29, 2018 1.600 1.655 1.600 1.600 18,598 -0.04(-2.44%)
May 25, 2018 1.640 1.640 1.640 0 -0.05(-2.96%)
May 24, 2018 1.680 1.690 1.666 1.690 9,528 -0.02(-1.11%)
May 23, 2018 1.720 1.720 1.664 1.709 20,379 -0.01(-0.64%)
May 22, 2018 1.720 1.731 1.697 1.720 19,300 +0.00(+0.02%)
May 21, 2018 1.770 1.770 1.677 1.720 8,016 -0.04(-2.02%)
May 18, 2018 1.720 1.800 1.610 1.755 64,974 +0.04(+2.63%)
May 17, 2018 1.770 1.770 1.681 1.710 81,721 -0.04(-2.29%)
May 16, 2018 1.800 1.800 1.720 1.750 34,218 -0.04(-2.23%)
May 15, 2018 1.820 1.820 1.790 1.790 16,084 -0.04(-2.19%)
May 14, 2018 1.850 1.850 1.800 1.830 39,511 +0.00(+0.00%)
May 11, 2018 1.850 1.850 1.750 1.830 73,693 +0.04(+2.31%)
May 10, 2018 1.880 1.880 1.770 1.789 84,727 -0.05(-2.79%)
May 09, 2018 1.830 1.850 1.770 1.840 126,173 +0.04(+2.22%)
May 08, 2018 1.730 1.830 1.730 1.800 91,524 +0.07(+4.05%)
May 07, 2018 1.800 1.850 1.720 1.730 92,722 -0.06(-3.35%)
May 04, 2018 1.740 1.843 1.697 1.790 45,637 +0.04(+2.29%)
May 03, 2018 1.850 1.860 1.711 1.750 49,662 -0.09(-4.89%)
May 02, 2018 1.680 1.850 1.676 1.840 167,651 +0.15(+8.88%)
May 01, 2018 1.700 1.739 1.650 1.690 31,728 -0.03(-1.76%)
Apr 30, 2018 1.770 1.770 1.681 1.720 48,871 -0.06(-3.36%)
Apr 27, 2018 1.760 1.790 1.650 1.780 51,058 +0.02(+1.14%)
Apr 26, 2018 1.700 1.804 1.656 1.760 152,037 +0.08(+4.76%)
Apr 25, 2018 1.630 1.709 1.610 1.680 40,659 +0.06(+3.70%)
Apr 24, 2018 1.640 1.730 1.600 1.620 33,885 -0.03(-1.82%)
Apr 23, 2018 1.700 1.700 1.610 1.650 54,714 -0.05(-3.21%)
Apr 20, 2018 1.790 1.860 1.621 1.705 98,951 -0.10(-5.29%)
Apr 19, 2018 1.900 1.910 1.729 1.800 108,720 -0.10(-5.26%)
Apr 18, 2018 1.800 1.940 1.780 1.900 314,225 +0.10(+5.56%)
Apr 17, 2018 1.710 1.850 1.710 1.800 218,043 +0.09(+5.26%)
Apr 16, 2018 1.660 1.740 1.600 1.710 60,837 +0.05(+3.01%)
Apr 13, 2018 1.700 1.780 1.660 1.660 96,074 -0.03(-1.78%)
Apr 12, 2018 1.600 1.800 1.526 1.690 535,673 +0.10(+6.29%)
Apr 11, 2018 1.440 1.650 1.420 1.590 370,613 +0.14(+9.66%)
Apr 10, 2018 1.380 1.490 1.360 1.450 138,586 +0.09(+6.62%)
Apr 09, 2018 1.470 1.540 1.360 1.360 172,267 -0.09(-6.21%)
Apr 06, 2018 1.590 1.595 1.450 1.450 124,396 -0.16(-9.94%)
Apr 05, 2018 1.530 1.650 1.530 1.610 114,592 +0.10(+6.62%)
Apr 04, 2018 1.500 1.649 1.430 1.510 303,826 -0.15(-9.04%)
Apr 03, 2018 1.600 1.680 1.480 1.660 287,539 +0.09(+5.73%)
Apr 02, 2018 1.660 1.772 1.520 1.570 391,895 -0.13(-7.65%)
Mar 29, 2018 1.700 1.700 1.700 0 -0.30(-15.00%)
Mar 28, 2018 2.050 2.110 1.920 2.000 256,334 -0.03(-1.48%)
Mar 27, 2018 1.880 2.100 1.860 2.030 487,633 +0.16(+8.56%)
Mar 26, 2018 1.950 1.990 1.850 1.870 391,002 -0.08(-4.10%)
Mar 23, 2018 2.110 2.130 1.910 1.950 651,226 -0.15(-7.14%)
Mar 22, 2018 2.000 2.490 1.861 2.100 1,869,810 +0.16(+8.25%)
Mar 21, 2018 2.120 2.125 1.850 1.940 473,586 -0.16(-7.62%)
Mar 20, 2018 2.180 2.200 1.910 2.100 758,663 -0.06(-2.78%)
Mar 19, 2018 2.050 2.320 1.930 2.160 2,605,126 -0.29(-11.84%)
Mar 16, 2018 1.150 3.120 1.150 2.450 43,520,560 +1.33(+118.75%)
Mar 15, 2018 1.070 1.120 1.070 1.120 126,133 +0.07(+6.67%)
Mar 14, 2018 1.090 1.120 1.050 1.050 123,627 -0.04(-3.67%)
Mar 13, 2018 1.110 1.170 1.070 1.090 183,606 -0.03(-2.68%)
Mar 12, 2018 1.140 1.240 1.111 1.120 571,498 -0.03(-2.61%)
Mar 09, 2018 1.150 1.159 0.9600 1.150 591,032 +0.00(+0.00%)
Mar 08, 2018 1.140 1.200 1.050 1.150 927,184 +0.03(+2.68%)
Mar 07, 2018 1.110 1.120 8,221,700 +0.07(+6.67%)
Mar 06, 2018 0.6999 1.280 0.6995 1.050 10,927,953 +0.40(+62.36%)
Mar 05, 2018 0.6200 0.6899 0.5917 0.6467 51,683 +0.06(+9.61%)
Mar 02, 2018 0.5460 0.5900 0.5200 0.5900 44,154 +0.07(+13.46%)
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.