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 (%)
Sep 30, 2020 3.150 3.280 2.980 3.200 1,005,419 +0.03(+0.95%)
Sep 29, 2020 2.860 3.290 2.780 3.170 1,783,592 +0.29(+10.07%)
Sep 28, 2020 2.720 2.880 2.610 2.880 633,050 +0.18(+6.67%)
Sep 25, 2020 2.600 2.890 2.520 2.700 913,500 +0.10(+3.85%)
Sep 24, 2020 2.820 2.850 2.580 2.600 691,109 -0.17(-6.14%)
Sep 23, 2020 3.010 3.020 2.700 2.770 1,317,561 -0.28(-9.18%)
Sep 22, 2020 3.080 3.340 2.940 3.050 2,205,917 +0.02(+0.66%)
Sep 21, 2020 2.800 3.080 2.670 3.030 2,119,438 +0.23(+8.21%)
Sep 18, 2020 2.700 3.090 2.650 2.800 2,952,800 +0.19(+7.28%)
Sep 17, 2020 2.110 2.800 2.080 2.610 4,258,201 +0.45(+20.83%)
Sep 16, 2020 2.150 2.330 2.150 2.160 1,417,203 +0.13(+6.40%)
Sep 15, 2020 2.110 2.130 2.000 2.030 370,554 -0.06(-2.87%)
Sep 14, 2020 2.210 2.280 2.060 2.090 1,039,626 -0.04(-1.88%)
Sep 11, 2020 2.100 2.340 2.010 2.130 1,115,400 +0.03(+1.43%)
Sep 10, 2020 2.160 2.200 2.060 2.100 309,208 -0.03(-1.41%)
Sep 09, 2020 2.020 2.280 1.970 2.130 855,236 +0.16(+8.12%)
Sep 08, 2020 1.980 2.040 1.890 1.970 547,414 -0.08(-3.90%)
Sep 04, 2020 2.000 2.060 1.810 2.050 740,900 +0.10(+5.13%)
Sep 03, 2020 2.070 2.190 1.880 1.950 1,285,918 -0.33(-14.47%)
Sep 02, 2020 1.920 2.280 1.880 2.280 2,976,210 +0.24(+11.76%)
Sep 01, 2020 1.880 2.680 1.800 2.040 34,035,856 +0.38(+22.89%)
Aug 31, 2020 1.750 1.810 1.640 1.660 518,652 -0.14(-7.78%)
Aug 28, 2020 1.820 1.912 1.730 1.800 784,000 -0.01(-0.55%)
Aug 27, 2020 1.700 2.020 1.700 1.810 1,193,922 +0.09(+5.23%)
Aug 26, 2020 2.030 2.080 1.700 1.720 1,951,114 -0.36(-17.31%)
Aug 25, 2020 2.130 2.220 2.050 2.080 675,549 -0.09(-4.15%)
Aug 24, 2020 2.110 2.290 2.000 2.170 1,218,103 +0.03(+1.40%)
Aug 21, 2020 2.770 2.840 2.010 2.140 3,607,400 -0.67(-23.84%)
Aug 20, 2020 2.760 2.950 2.610 2.810 1,513,817 +0.01(+0.36%)
Aug 19, 2020 2.990 3.140 2.760 2.800 1,785,853 -0.26(-8.50%)
Aug 18, 2020 3.010 3.450 2.730 3.060 4,410,063 +0.08(+2.68%)
Aug 17, 2020 2.430 3.000 2.410 2.980 2,299,644 +0.53(+21.63%)
Aug 14, 2020 2.400 2.730 2.390 2.450 1,250,700 -0.34(-12.19%)
Aug 13, 2020 2.800 3.100 2.600 2.790 3,597,005 -0.55(-16.47%)
Aug 12, 2020 3.150 3.470 2.850 3.340 15,662,373 +0.73(+27.97%)
Aug 11, 2020 2.310 2.940 2.260 2.610 6,939,526 +0.34(+14.98%)
Aug 10, 2020 2.000 2.270 1.870 2.270 1,200,558 +0.30(+15.23%)
Aug 07, 2020 1.890 2.180 1.850 1.970 1,568,600 -0.01(-0.51%)
Aug 06, 2020 1.750 2.380 1.750 1.980 5,540,122 +0.31(+18.56%)
Aug 05, 2020 1.220 1.820 1.220 1.670 3,867,708 +0.42(+33.60%)
Aug 04, 2020 1.330 1.400 1.230 1.250 693,995 -0.17(-11.97%)
Aug 03, 2020 1.200 1.600 1.190 1.420 3,202,284 +0.30(+26.79%)
Jul 31, 2020 1.180 1.310 1.110 1.120 938,300 -0.04(-3.45%)
Jul 30, 2020 1.030 1.340 1.000 1.160 1,332,314 +0.13(+12.62%)
Jul 29, 2020 0.9400 1.070 0.9000 1.030 417,129 +0.10(+10.75%)
Jul 28, 2020 0.9100 0.9400 0.8600 0.9300 279,915 +0.02(+2.20%)
Jul 27, 2020 0.8500 1.130 0.8000 0.9100 1,375,724 +0.08(+9.59%)
Jul 24, 2020 0.8200 0.8400 0.8098 0.8304 91,100 +0.01(+1.27%)
Jul 23, 2020 0.8400 0.8400 0.8200 0.8200 123,312 -0.02(-2.38%)
Jul 22, 2020 0.8300 0.8500 0.8200 0.8400 92,104 +0.00(+0.47%)
Jul 21, 2020 0.8255 0.8450 0.8200 0.8361 46,149 -0.00(-0.19%)
Jul 20, 2020 0.8800 0.8800 0.8130 0.8377 125,378 -0.00(-0.30%)
Jul 17, 2020 0.7921 0.8900 0.7921 0.8402 296,000 +0.02(+2.46%)
Jul 16, 2020 0.7900 0.8400 0.7800 0.8200 346,077 +0.01(+1.66%)
Jul 15, 2020 0.7980 0.8190 0.7700 0.8066 84,117 +0.03(+3.41%)
Jul 14, 2020 0.8000 0.8000 0.7700 0.7800 104,080 -0.01(-1.27%)
Jul 13, 2020 0.7800 0.8600 0.7600 0.7900 540,586 +0.01(+0.64%)
Jul 10, 2020 0.8215 0.8215 0.7501 0.7850 310,700 -0.04(-5.42%)
Jul 09, 2020 0.8300 0.8300 0.7700 0.8300 297,999 +0.00(+0.39%)
Jul 08, 2020 0.7990 0.8300 0.7911 0.8268 335,001 +0.03(+3.48%)
Jul 07, 2020 0.8279 0.8279 0.7700 0.7990 157,144 -0.03(-3.73%)
Jul 06, 2020 0.8100 0.8500 0.7900 0.8300 1,133,068 +0.02(+2.04%)
Jul 02, 2020 0.7949 0.8170 0.7800 0.8134 75,700 +0.02(+2.91%)
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.