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 (%)
Feb 27, 2015 1.038 1.117 1.038 1.105 94,164 +0.06(+5.74%)
Feb 26, 2015 1.097 1.097 1.012 1.045 51,476 -0.05(-4.13%)
Feb 25, 2015 1.092 1.107 1.087 1.090 38,024 -0.02(-1.80%)
Feb 24, 2015 1.107 1.145 1.083 1.110 35,964 +0.01(+1.14%)
Feb 23, 2015 1.075 1.137 1.075 1.097 100,952 -0.01(-0.68%)
Feb 20, 2015 1.093 1.177 1.073 1.105 95,632 +0.04(+3.51%)
Feb 19, 2015 1.192 1.192 1.052 1.067 234,676 -0.12(-10.48%)
Feb 18, 2015 1.222 1.222 1.153 1.192 43,204 -0.02(-1.65%)
Feb 17, 2015 1.165 1.220 1.125 1.212 177,632 +0.08(+7.30%)
Feb 13, 2015 1.085 1.130 1.130 1.130 103,200 +0.03(+2.96%)
Feb 12, 2015 1.133 1.150 1.075 1.097 128,084 -0.02(-1.86%)
Feb 11, 2015 1.157 1.222 1.062 1.118 148,152 -0.01(-1.26%)
Feb 10, 2015 1.173 1.265 1.100 1.133 399,984 -0.04(-3.62%)
Feb 09, 2015 1.012 1.198 1.012 1.175 314,184 +0.17(+16.63%)
Feb 06, 2015 0.9600 1.020 0.9175 1.008 306,688 +0.06(+5.77%)
Feb 05, 2015 0.9100 0.9875 0.9000 0.9525 149,984 +0.05(+5.83%)
Feb 04, 2015 0.9750 0.9750 0.8825 0.9000 114,348 -0.07(-7.22%)
Feb 03, 2015 1.000 1.028 0.9200 0.9700 248,704 +0.01(+0.78%)
Feb 02, 2015 0.9500 0.9902 0.9125 0.9625 163,852 -0.01(-1.03%)
Jan 30, 2015 0.9775 0.9825 0.9075 0.9725 209,472 +0.02(+2.10%)
Jan 29, 2015 0.9900 1.022 0.9475 0.9525 170,548 -0.04(-3.54%)
Jan 28, 2015 1.032 1.113 0.9750 0.9875 108,304 -0.02(-1.74%)
Jan 27, 2015 0.9000 1.080 0.9000 1.005 182,524 +0.10(+11.36%)
Jan 26, 2015 0.9000 0.9250 0.8475 0.9025 207,852 -0.02(-2.43%)
Jan 23, 2015 0.9675 0.9875 0.9250 0.9250 372,636 -0.02(-2.37%)
Jan 22, 2015 0.9805 0.9975 0.9125 0.9475 173,640 -0.03(-2.82%)
Jan 21, 2015 1.000 1.015 0.8900 0.9750 244,272 -0.03(-2.50%)
Jan 20, 2015 1.022 1.037 0.9775 1.000 161,440 -0.04(-4.31%)
Jan 16, 2015 1.038 1.055 1.018 1.045 65,408 +0.01(+1.21%)
Jan 15, 2015 1.062 1.062 1.020 1.032 13,328 -0.01(-0.72%)
Jan 14, 2015 1.075 1.079 1.010 1.040 121,748 -0.05(-4.37%)
Jan 13, 2015 1.140 1.140 1.075 1.087 98,296 -0.06(-5.43%)
Jan 12, 2015 1.185 1.195 1.123 1.150 194,004 -0.04(-2.95%)
Jan 09, 2015 1.192 1.192 1.120 1.185 79,480 -0.01(-0.84%)
Jan 08, 2015 1.250 1.250 1.153 1.195 155,284 -0.03(-2.45%)
Jan 07, 2015 1.312 1.315 1.218 1.225 100,440 -0.09(-6.84%)
Jan 06, 2015 1.450 1.450 1.300 1.315 157,052 -0.06(-4.54%)
Jan 05, 2015 1.502 1.545 1.377 1.377 147,664 -0.12(-8.17%)
Jan 02, 2015 1.438 1.500 1.302 1.500 85,420 +0.05(+3.63%)
Dec 31, 2014 1.387 1.448 1.448 1.448 300,000 +0.06(+4.70%)
Dec 30, 2014 1.375 1.402 1.260 1.383 168,180 +0.01(+0.36%)
Dec 29, 2014 1.587 1.587 1.325 1.377 264,272 -0.21(-13.09%)
Dec 26, 2014 1.585 1.610 1.570 1.585 20,992 +0.02(+1.44%)
Dec 24, 2014 1.597 1.562 1.562 1.562 85,200 -0.06(-3.85%)
Dec 23, 2014 1.657 1.705 1.575 1.625 182,720 -0.04(-2.40%)
Dec 22, 2014 1.625 1.723 1.438 1.665 260,852 +0.09(+6.05%)
Dec 19, 2014 1.370 1.570 1.367 1.570 397,268 +0.20(+14.18%)
Dec 18, 2014 1.370 1.427 1.298 1.375 223,600 +0.00(+0.36%)
Dec 17, 2014 1.252 1.385 1.228 1.370 179,884 +0.12(+10.04%)
Dec 16, 2014 1.137 1.270 1.137 1.245 252,296 +0.08(+6.87%)
Dec 15, 2014 1.103 1.165 1.085 1.165 142,208 +0.08(+7.62%)
Dec 12, 2014 1.060 1.083 1.032 1.083 61,348 +0.01(+0.93%)
Dec 11, 2014 1.038 1.083 1.015 1.073 154,220 +0.04(+4.13%)
Dec 10, 2014 1.040 1.058 1.005 1.030 175,316 -0.03(-3.06%)
Dec 09, 2014 1.002 1.093 0.9975 1.062 235,436 +0.05(+4.94%)
Dec 08, 2014 1.080 1.117 1.000 1.012 569,940 -0.07(-6.90%)
Dec 05, 2014 1.107 1.107 1.080 1.087 183,248 -0.00(-0.23%)
Dec 04, 2014 1.153 1.153 1.075 1.090 97,604 -0.06(-5.01%)
Dec 03, 2014 1.153 1.210 1.127 1.147 292,708 +0.00(+0.00%)
Dec 02, 2014 1.150 1.155 1.048 1.147 536,456 -0.01(-0.65%)
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.