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 )

9.690 USD -0.260 (-2.61%)
Streaming Delayed Price Updated: 12:29 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2021 10.42 10.50 9.730 9.950 788,974 -0.43(-4.14%)
Jul 21, 2021 10.01 10.75 9.922 10.38 851,038 +0.51(+5.17%)
Jul 20, 2021 9.240 10.11 8.820 9.870 837,290 +0.65(+7.05%)
Jul 19, 2021 8.810 9.270 8.560 9.220 837,880 -0.03(-0.32%)
Jul 16, 2021 9.460 9.700 9.100 9.250 798,365 -0.23(-2.43%)
Jul 15, 2021 9.000 9.950 8.990 9.480 1,272,861 +0.51(+5.69%)
Jul 14, 2021 9.500 9.720 8.850 8.970 1,446,360 -0.46(-4.88%)
Jul 13, 2021 9.600 9.640 9.250 9.430 715,378 -0.26(-2.68%)
Jul 12, 2021 10.39 10.39 9.620 9.690 1,021,194 -0.58(-5.65%)
Jul 09, 2021 10.39 10.40 9.890 10.27 779,098 +0.13(+1.28%)
Jul 08, 2021 9.550 10.19 9.470 10.14 1,165,508 +0.10(+1.00%)
Jul 07, 2021 10.19 10.37 9.830 10.04 778,857 -0.26(-2.52%)
Jul 06, 2021 10.68 10.79 10.19 10.30 826,411 -0.35(-3.29%)
Jul 02, 2021 11.20 11.20 10.47 10.65 773,872 -0.55(-4.91%)
Jul 01, 2021 11.24 11.52 10.68 11.20 918,324 +0.03(+0.27%)
Jun 30, 2021 11.62 11.67 10.91 11.17 1,339,670 -0.62(-5.26%)
Jun 29, 2021 12.71 12.71 11.36 11.79 3,409,663 -0.55(-4.46%)
Jun 28, 2021 11.97 12.78 11.71 12.34 1,064,987 +0.25(+2.07%)
Jun 25, 2021 12.56 12.68 11.96 12.09 3,966,677 -0.39(-3.13%)
Jun 24, 2021 13.05 13.10 12.01 12.48 1,291,424 -0.63(-4.81%)
Jun 23, 2021 13.65 13.77 12.07 13.11 2,240,070 -0.28(-2.09%)
Jun 22, 2021 13.21 13.53 12.91 13.39 998,811 +0.19(+1.44%)
Jun 21, 2021 14.35 14.43 12.83 13.20 1,031,727 -1.11(-7.76%)
Jun 18, 2021 14.33 14.74 14.06 14.31 1,430,927 -0.24(-1.65%)
Jun 17, 2021 14.20 15.03 13.78 14.55 1,195,144 +0.42(+2.97%)
Jun 16, 2021 13.72 14.60 13.40 14.13 1,002,451 +0.36(+2.61%)
Jun 15, 2021 14.02 14.42 13.28 13.77 834,831 -0.32(-2.27%)
Jun 14, 2021 14.81 15.44 13.97 14.09 1,530,729 -0.06(-0.42%)
Jun 11, 2021 13.81 14.25 13.27 14.15 1,167,697 +0.33(+2.39%)
Jun 10, 2021 15.05 15.28 13.56 13.82 948,150 -1.18(-7.87%)
Jun 09, 2021 14.40 15.73 14.40 15.00 1,336,088 +1.08(+7.76%)
Jun 08, 2021 13.23 14.07 13.21 13.92 636,433 +0.82(+6.26%)
Jun 07, 2021 12.74 13.70 12.30 13.10 952,155 +0.58(+4.63%)
Jun 04, 2021 13.10 13.45 12.16 12.52 856,784 -0.57(-4.35%)
Jun 03, 2021 13.49 13.91 13.03 13.09 995,879 -0.68(-4.94%)
Jun 02, 2021 13.34 14.16 12.78 13.77 960,702 +0.41(+3.07%)
Jun 01, 2021 14.02 14.53 13.27 13.36 1,080,698 -0.21(-1.55%)
May 28, 2021 12.50 13.89 12.33 13.57 1,651,057 +1.12(+9.00%)
May 27, 2021 12.72 12.77 11.93 12.45 655,928 -0.08(-0.64%)
May 26, 2021 11.25 12.66 11.22 12.53 1,316,168 +1.26(+11.18%)
May 25, 2021 11.36 11.85 11.15 11.27 842,314 -0.04(-0.35%)
May 24, 2021 11.16 11.43 10.71 11.31 911,141 +0.15(+1.34%)
May 21, 2021 10.86 11.40 10.35 11.16 1,044,797 +0.34(+3.14%)
May 20, 2021 12.17 12.18 10.53 10.82 1,717,059 -1.02(-8.61%)
May 19, 2021 11.70 12.01 11.16 11.84 1,908,619 -0.46(-3.74%)
May 18, 2021 10.13 12.84 9.840 12.30 4,669,702 +2.13(+20.94%)
May 17, 2021 9.400 10.29 9.350 10.17 1,997,795 +0.78(+8.31%)
May 14, 2021 9.300 9.950 8.670 9.390 1,818,943 +0.38(+4.22%)
May 13, 2021 11.00 11.15 8.790 9.010 2,319,478 -1.40(-13.45%)
May 12, 2021 11.56 12.55 9.550 10.41 2,974,292 -2.02(-16.25%)
May 11, 2021 10.84 12.46 10.82 12.43 1,750,268 +0.70(+5.97%)
May 10, 2021 13.41 13.53 11.72 11.73 2,447,671 -1.34(-10.25%)
May 07, 2021 16.60 16.60 12.81 13.07 5,011,573 -3.53(-21.27%)
May 06, 2021 17.10 17.26 15.68 16.60 1,684,509 -0.75(-4.32%)
May 05, 2021 18.62 18.70 17.30 17.35 731,401 -0.91(-4.98%)
May 04, 2021 17.62 18.35 17.13 18.26 807,356 +0.25(+1.39%)
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.