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 (%)
Aug 31, 2015 0.7800 0.7800 0.7475 0.7675 39,376 -0.01(-1.29%)
Aug 28, 2015 0.6800 0.7925 0.6785 0.7775 156,932 +0.09(+13.92%)
Aug 27, 2015 0.6450 0.6850 0.5875 0.6825 144,000 +0.05(+7.67%)
Aug 26, 2015 0.6875 0.7300 0.6125 0.6339 169,984 -0.01(-2.29%)
Aug 25, 2015 0.6875 0.7000 0.6475 0.6488 152,732 -0.00(-0.57%)
Aug 24, 2015 0.7500 0.7500 0.6500 0.6525 171,952 -0.12(-15.53%)
Aug 21, 2015 0.8277 0.8277 0.7625 0.7725 83,464 -0.11(-12.46%)
Aug 20, 2015 0.8875 0.8875 0.8400 0.8825 57,184 +0.00(+0.43%)
Aug 19, 2015 0.8575 0.8875 0.8250 0.8788 66,984 +0.02(+2.18%)
Aug 18, 2015 0.8203 0.8625 0.8175 0.8600 38,304 +0.01(+1.18%)
Aug 17, 2015 0.9250 0.9250 0.8025 0.8500 23,696 -0.10(-10.76%)
Aug 14, 2015 0.8050 0.9525 0.8050 0.9525 122,884 +0.14(+17.23%)
Aug 13, 2015 0.8350 0.8375 0.8050 0.8125 61,948 -0.02(-1.81%)
Aug 12, 2015 0.8300 0.8350 0.7775 0.8275 61,432 +0.01(+1.78%)
Aug 11, 2015 0.8175 0.8175 0.7750 0.8130 52,836 -0.00(-0.55%)
Aug 10, 2015 0.8250 0.8375 0.7550 0.8175 87,216 -0.00(-0.30%)
Aug 07, 2015 0.7450 0.8200 0.7450 0.8200 87,224 +0.08(+10.44%)
Aug 06, 2015 0.8050 0.8050 0.6150 0.7425 237,636 -0.09(-10.81%)
Aug 05, 2015 0.8375 0.8375 0.7750 0.8325 59,172 +0.01(+0.60%)
Aug 04, 2015 0.8675 0.8675 0.8175 0.8275 65,164 -0.01(-0.90%)
Aug 03, 2015 0.9500 0.9500 0.8150 0.8350 43,836 -0.06(-6.39%)
Jul 31, 2015 0.9500 0.9500 0.8825 0.8920 65,012 -0.06(-6.11%)
Jul 30, 2015 0.8950 0.9500 0.8675 0.9500 125,176 +0.07(+8.57%)
Jul 29, 2015 0.8250 0.8750 0.7950 0.8750 240,700 +0.09(+11.82%)
Jul 28, 2015 0.8250 0.8700 0.7525 0.7825 46,372 -0.05(-6.01%)
Jul 27, 2015 0.8400 0.8925 0.8275 0.8325 43,356 +0.01(+1.52%)
Jul 24, 2015 0.7550 0.8572 0.7375 0.8200 193,844 +0.07(+10.07%)
Jul 23, 2015 0.7500 0.7900 0.7250 0.7450 61,456 +0.01(+0.68%)
Jul 22, 2015 0.7750 0.8125 0.7175 0.7400 167,284 -0.03(-3.90%)
Jul 21, 2015 0.8525 0.8550 0.7550 0.7700 133,060 -0.05(-6.67%)
Jul 20, 2015 0.9500 0.9500 0.8125 0.8250 114,164 -0.08(-8.84%)
Jul 17, 2015 0.9225 0.9650 0.9000 0.9050 98,240 -0.03(-3.21%)
Jul 16, 2015 0.9225 0.9425 0.9025 0.9350 30,660 +0.00(+0.00%)
Jul 15, 2015 0.8950 0.9475 0.8850 0.9350 41,368 +0.02(+1.89%)
Jul 14, 2015 0.8400 0.9450 0.8375 0.9177 338,728 +0.05(+5.18%)
Jul 13, 2015 0.8750 0.8750 0.8275 0.8725 72,920 -0.02(-2.24%)
Jul 10, 2015 0.8500 0.9125 0.7978 0.8925 123,040 +0.06(+6.89%)
Jul 09, 2015 0.7950 0.8752 0.7950 0.8350 76,256 +0.04(+5.70%)
Jul 08, 2015 0.8650 0.8750 0.7570 0.7900 197,184 -0.08(-9.20%)
Jul 07, 2015 0.9000 0.9247 0.8650 0.8700 178,200 -0.02(-2.25%)
Jul 06, 2015 0.9150 0.9475 0.8875 0.8900 42,576 -0.02(-2.47%)
Jul 02, 2015 0.9375 0.9125 0.9125 0.9125 68,000 -0.01(-1.61%)
Jul 01, 2015 0.9000 0.9725 0.8875 0.9275 71,676 +0.03(+3.06%)
Jun 30, 2015 0.9500 1.015 0.9000 0.9000 197,912 -0.05(-5.26%)
Jun 29, 2015 1.012 1.022 0.9500 0.9500 208,584 -0.08(-7.77%)
Jun 26, 2015 1.000 1.055 1.000 1.030 343,040 +0.03(+3.00%)
Jun 25, 2015 1.018 1.038 1.000 1.000 62,552 -0.03(-2.68%)
Jun 24, 2015 1.048 1.075 1.016 1.028 704,652 -0.03(-3.07%)
Jun 23, 2015 1.055 1.113 1.055 1.060 123,492 -0.00(-0.24%)
Jun 22, 2015 1.085 1.087 1.051 1.062 50,960 -0.04(-3.41%)
Jun 19, 2015 1.032 1.100 1.024 1.100 986,208 +0.02(+2.09%)
Jun 18, 2015 1.032 1.100 1.000 1.077 452,952 +0.03(+3.36%)
Jun 17, 2015 1.020 1.073 1.010 1.042 33,568 +0.02(+1.71%)
Jun 16, 2015 1.042 1.067 1.010 1.025 59,220 -0.03(-2.38%)
Jun 15, 2015 1.000 1.058 1.000 1.050 80,076 +0.04(+3.96%)
Jun 12, 2015 1.000 1.125 1.000 1.010 158,620 -0.00(-0.49%)
Jun 11, 2015 1.022 1.058 1.012 1.015 58,708 -0.02(-1.69%)
Jun 10, 2015 1.090 1.097 1.028 1.032 85,412 -0.01(-0.48%)
Jun 09, 2015 1.048 1.102 1.020 1.038 51,584 -0.04(-3.94%)
Jun 08, 2015 1.087 1.103 0.9750 1.080 397,180 -0.02(-1.82%)
Jun 05, 2015 1.097 1.122 1.075 1.100 47,440 -0.01(-1.12%)
Jun 04, 2015 1.143 1.173 1.095 1.113 194,208 -0.04(-3.89%)
Jun 03, 2015 1.093 1.175 1.093 1.157 211,132 +0.06(+5.23%)
Jun 02, 2015 1.093 1.123 1.055 1.100 78,228 -0.01(-0.68%)
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.