Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 30, 2019 0.7711 0.8200 0.7711 0.7900 36,400 -0.01(-1.25%)
Aug 29, 2019 0.7534 0.8200 0.7534 0.8000 58,546 +0.04(+4.58%)
Aug 28, 2019 0.7500 0.8000 0.7500 0.7650 17,459 +0.01(+0.66%)
Aug 27, 2019 0.7500 0.7689 0.7500 0.7600 6,553 -0.01(-1.30%)
Aug 26, 2019 0.7675 0.8194 0.7675 0.7700 19,748 -0.02(-2.53%)
Aug 23, 2019 0.8300 0.8300 0.7544 0.7900 45,200 -0.04(-5.28%)
Aug 22, 2019 0.8100 0.8558 0.8100 0.8340 101,585 +0.02(+2.41%)
Aug 21, 2019 0.8400 0.8400 0.7601 0.8144 20,844 +0.01(+1.80%)
Aug 20, 2019 0.8300 0.8400 0.7700 0.8000 43,458 -0.04(-4.85%)
Aug 19, 2019 0.8600 0.8600 0.8300 0.8408 20,288 -0.02(-2.23%)
Aug 16, 2019 0.8600 0.8790 0.8100 0.8600 83,400 -0.03(-2.90%)
Aug 15, 2019 0.8500 0.8857 0.8000 0.8857 81,853 +0.02(+1.80%)
Aug 14, 2019 0.8600 0.9046 0.8600 0.8700 69,380 -0.03(-3.32%)
Aug 13, 2019 0.9600 0.9600 0.8400 0.8999 17,424 -0.02(-2.18%)
Aug 12, 2019 0.9400 0.9500 0.9000 0.9200 10,788 -0.00(-0.07%)
Aug 09, 2019 0.9314 0.9660 0.9000 0.9206 29,900 -0.01(-1.54%)
Aug 08, 2019 1.120 1.120 0.9314 0.9350 71,946 -0.02(-2.60%)
Aug 07, 2019 0.9900 0.9900 0.9300 0.9600 13,257 -0.04(-3.72%)
Aug 06, 2019 1.000 1.000 0.9554 0.9971 35,502 -0.00(-0.29%)
Aug 05, 2019 0.9400 1.000 0.8283 1.000 28,390 +0.06(+6.38%)
Aug 02, 2019 0.9300 0.9900 0.9001 0.9400 27,000 +0.04(+4.28%)
Aug 01, 2019 0.9900 0.9900 0.9014 0.9014 18,903 -0.05(-5.12%)
Jul 31, 2019 0.9450 0.9900 0.9450 0.9500 17,035 +0.05(+5.56%)
Jul 30, 2019 0.9600 1.000 0.9000 0.9000 28,188 -0.08(-8.16%)
Jul 29, 2019 0.9900 1.000 0.9600 0.9800 16,108 -0.01(-1.01%)
Jul 26, 2019 1.010 1.020 0.9652 0.9900 10,900 +0.02(+1.55%)
Jul 25, 2019 1.030 1.030 0.9500 0.9749 22,502 -0.02(-2.16%)
Jul 24, 2019 1.020 1.050 0.9501 0.9964 40,848 -0.03(-3.26%)
Jul 23, 2019 1.020 1.040 1.000 1.030 52,366 +0.03(+3.00%)
Jul 22, 2019 0.9700 1.050 0.9700 1.000 73,559 +0.00(+0.00%)
Jul 19, 2019 1.010 1.010 0.9650 1.000 23,100 -0.02(-1.96%)
Jul 18, 2019 0.9300 1.020 0.9300 1.020 119,416 +0.06(+6.25%)
Jul 17, 2019 0.9600 1.000 0.9202 0.9600 73,317 -0.01(-1.03%)
Jul 16, 2019 0.9400 0.9900 0.8600 0.9700 157,046 +0.01(+1.04%)
Jul 15, 2019 0.8600 1.270 0.8600 0.9600 2,405,805 +0.14(+17.07%)
Jul 12, 2019 0.8697 0.8698 0.8200 0.8200 23,500 -0.04(-5.16%)
Jul 11, 2019 0.8800 0.8844 0.8600 0.8646 16,307 -0.01(-0.62%)
Jul 10, 2019 0.8745 0.9000 0.8700 0.8700 16,691 +0.00(+0.00%)
Jul 09, 2019 0.9197 0.9197 0.8700 0.8700 9,009 -0.00(-0.02%)
Jul 08, 2019 0.9200 0.9200 0.8701 0.8702 3,012 -0.03(-3.57%)
Jul 05, 2019 0.8990 0.9051 0.8501 0.9024 28,900 -0.00(-0.30%)
Jul 03, 2019 0.8510 0.9075 0.8510 0.9051 10,100 +0.03(+3.92%)
Jul 02, 2019 0.8500 0.9000 0.8500 0.8710 8,699 +0.02(+2.47%)
Jul 01, 2019 0.8600 0.9001 0.8500 0.8500 31,784 +0.00(+0.00%)
Jun 28, 2019 0.9040 0.9199 0.8500 0.8500 76,300 -0.03(-3.41%)
Jun 27, 2019 0.8900 0.9200 0.8500 0.8800 22,260 -0.04(-4.35%)
Jun 26, 2019 0.8900 0.9300 0.8600 0.9200 32,689 +0.07(+8.21%)
Jun 25, 2019 0.9352 0.9456 0.8502 0.8502 15,929 -0.04(-4.47%)
Jun 24, 2019 0.9196 0.9315 0.8800 0.8900 35,095 -0.06(-5.88%)
Jun 21, 2019 0.9066 0.9456 0.9066 0.9456 8,000 +0.02(+1.68%)
Jun 20, 2019 0.9100 0.9599 0.8900 0.9300 18,675 +0.01(+1.09%)
Jun 19, 2019 0.9031 0.9603 0.9031 0.9200 9,115 -0.03(-3.08%)
Jun 18, 2019 0.9000 0.9800 0.9000 0.9492 80,149 -0.00(-0.08%)
Jun 17, 2019 0.9400 0.9600 0.9000 0.9500 21,263 +0.05(+5.56%)
Jun 14, 2019 0.9200 0.9750 0.9000 0.9000 41,700 -0.06(-6.24%)
Jun 13, 2019 1.050 1.140 0.9300 0.9599 224,703 +0.06(+6.66%)
Jun 12, 2019 0.9000 0.9500 0.8700 0.9000 7,808 -0.00(-0.22%)
Jun 11, 2019 0.8800 0.9688 0.8800 0.9020 4,461 -0.03(-3.01%)
Jun 10, 2019 0.8800 0.9780 0.8800 0.9300 31,521 +0.05(+5.68%)
Jun 07, 2019 0.9100 0.9600 0.8800 0.8800 50,100 -0.04(-4.35%)
Jun 06, 2019 1.050 1.093 0.9120 0.9200 18,030 +0.01(+1.10%)
Jun 05, 2019 0.9312 0.9848 0.9100 0.9100 35,160 -0.05(-5.21%)
Jun 04, 2019 0.9500 0.9975 0.9100 0.9600 37,148 +0.00(+0.00%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.