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 (%)
Jul 31, 2018 1.260 1.289 1.230 1.260 16,302 +0.01(+0.80%)
Jul 30, 2018 1.280 1.350 1.250 1.250 19,282 -0.03(-2.34%)
Jul 27, 2018 1.320 1.360 1.250 1.280 22,300 -0.02(-1.54%)
Jul 26, 2018 1.310 1.363 1.290 1.300 15,299 -0.01(-1.14%)
Jul 25, 2018 1.470 1.470 1.280 1.315 43,612 -0.14(-9.31%)
Jul 24, 2018 1.500 1.541 1.448 1.450 26,924 +0.01(+0.69%)
Jul 23, 2018 1.520 1.520 1.430 1.440 17,046 -0.06(-4.00%)
Jul 20, 2018 1.610 1.610 1.499 1.500 28,099 -0.04(-2.60%)
Jul 19, 2018 1.540 1.580 1.511 1.540 31,464 +0.01(+0.65%)
Jul 18, 2018 1.530 1.560 1.510 1.530 8,183 -0.01(-0.65%)
Jul 17, 2018 1.510 1.550 1.510 1.540 4,168 +0.03(+1.99%)
Jul 16, 2018 1.530 1.560 1.431 1.510 33,062 -0.03(-1.95%)
Jul 13, 2018 1.560 1.570 1.510 1.540 8,709 -0.01(-0.65%)
Jul 12, 2018 1.590 1.590 1.550 1.550 23,535 -0.04(-2.52%)
Jul 11, 2018 1.580 1.625 1.510 1.590 33,133 +0.01(+0.63%)
Jul 10, 2018 1.740 1.760 1.550 1.580 80,760 -0.16(-9.20%)
Jul 09, 2018 1.760 1.810 1.730 1.740 40,779 +0.00(+0.00%)
Jul 06, 2018 1.700 1.830 1.611 1.740 110,094 +0.05(+2.96%)
Jul 05, 2018 1.700 1.970 1.600 1.690 206,733 +0.10(+6.29%)
Jul 03, 2018 1.590 1.590 1.590 0 +0.13(+8.90%)
Jul 02, 2018 1.510 1.510 1.450 1.460 9,166 -0.05(-3.31%)
Jun 29, 2018 1.500 1.510 1.471 1.510 8,655 +0.01(+0.67%)
Jun 28, 2018 1.460 1.500 1.418 1.500 13,903 +0.05(+3.45%)
Jun 27, 2018 1.440 1.510 1.440 1.450 32,032 -0.02(-1.36%)
Jun 26, 2018 1.550 1.550 1.400 1.470 18,994 -0.08(-5.16%)
Jun 25, 2018 1.600 1.610 1.480 1.550 27,577 -0.05(-3.13%)
Jun 22, 2018 1.590 1.600 1.501 1.600 54,882 +0.07(+4.58%)
Jun 21, 2018 1.570 1.579 1.520 1.530 54,229 -0.04(-2.55%)
Jun 20, 2018 1.560 1.581 1.481 1.570 53,997 +0.10(+6.80%)
Jun 19, 2018 1.500 1.570 1.460 1.470 58,980 -0.01(-0.68%)
Jun 18, 2018 1.430 1.590 1.400 1.480 177,941 +0.05(+3.50%)
Jun 15, 2018 1.480 1.430 1.430 16,497 -0.05(-3.38%)
Jun 14, 2018 1.500 1.510 1.470 1.480 51,232 +0.00(+0.00%)
Jun 13, 2018 1.490 1.548 1.480 1.480 19,792 -0.00(-0.20%)
Jun 12, 2018 1.590 1.590 1.471 1.483 19,415 -0.07(-4.32%)
Jun 11, 2018 1.470 1.590 1.470 1.550 14,940 +0.09(+6.16%)
Jun 08, 2018 1.500 1.546 1.450 1.460 18,599 -0.03(-2.01%)
Jun 07, 2018 1.470 1.559 1.470 1.490 14,576 +0.01(+0.68%)
Jun 06, 2018 1.488 1.640 1.470 1.480 146,719 -0.04(-2.63%)
Jun 05, 2018 1.550 1.560 1.470 1.520 26,215 -0.03(-1.94%)
Jun 04, 2018 1.600 1.610 1.550 1.550 20,042 -0.03(-1.90%)
Jun 01, 2018 1.590 1.620 1.550 1.580 28,628 -0.01(-0.63%)
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%)
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.