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 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%)
Jul 01, 2020 0.7951 0.8100 0.7801 0.7904 33,038 -0.02(-2.14%)
Jun 30, 2020 0.8179 0.8300 0.7800 0.8077 47,818 +0.01(+0.69%)
Jun 29, 2020 0.8022 0.8299 0.8000 0.8022 43,164 -0.00(-0.59%)
Jun 26, 2020 0.8180 0.8300 0.8000 0.8070 54,200 -0.02(-2.77%)
Jun 25, 2020 0.8111 0.8300 0.8011 0.8300 150,876 +0.01(+0.61%)
Jun 24, 2020 0.8194 0.8390 0.8031 0.8250 73,818 -0.01(-1.16%)
Jun 23, 2020 0.8232 0.8400 0.8000 0.8347 101,570 +0.01(+1.81%)
Jun 22, 2020 0.8100 0.8200 0.8000 0.8199 31,631 -0.00(-0.28%)
Jun 19, 2020 0.8300 0.8350 0.7800 0.8222 82,000 -0.01(-0.94%)
Jun 18, 2020 0.8100 0.8300 0.7800 0.8300 162,257 +0.04(+4.78%)
Jun 17, 2020 0.8100 0.8380 0.7900 0.7921 129,727 -0.00(-0.36%)
Jun 16, 2020 0.8101 0.8500 0.7902 0.7950 85,454 -0.02(-1.86%)
Jun 15, 2020 0.7526 0.8500 0.7500 0.8101 132,169 +0.03(+3.90%)
Jun 12, 2020 0.7800 0.7994 0.7466 0.7797 57,900 +0.04(+5.41%)
Jun 11, 2020 0.8543 0.8543 0.7366 0.7397 187,007 -0.15(-16.88%)
Jun 10, 2020 0.8900 0.9150 0.8500 0.8899 54,061 -0.00(-0.01%)
Jun 09, 2020 0.9200 0.9200 0.8500 0.8900 159,903 -0.03(-3.26%)
Jun 08, 2020 0.9100 0.9500 0.8500 0.9200 362,664 -0.02(-2.13%)
Jun 05, 2020 0.8200 0.9480 0.7900 0.9400 889,100 +0.13(+16.05%)
Jun 04, 2020 0.8200 0.8399 0.7951 0.8100 123,029 -0.01(-1.22%)
Jun 03, 2020 0.8188 0.8300 0.7900 0.8200 101,184 +0.01(+1.26%)
Jun 02, 2020 0.8299 0.8299 0.7800 0.8098 76,151 -0.03(-3.58%)
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.