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, 2016 1.474 1.580 1.474 1.550 12,272 +0.00(+0.00%)
Aug 30, 2016 1.600 1.640 1.500 1.550 31,237 -0.09(-5.49%)
Aug 29, 2016 1.620 1.740 1.620 1.640 8,972 +0.09(+5.81%)
Aug 26, 2016 1.640 1.640 1.550 1.550 7,798 -0.08(-4.91%)
Aug 25, 2016 1.640 1.700 1.630 1.630 18,673 +0.04(+2.52%)
Aug 24, 2016 1.669 1.669 1.590 1.590 6,088 -0.02(-1.03%)
Aug 23, 2016 1.610 1.670 1.558 1.607 16,225 +0.06(+3.65%)
Aug 22, 2016 1.619 1.620 1.550 1.550 33,123 -0.02(-1.25%)
Aug 19, 2016 1.640 1.660 1.550 1.570 12,930 -0.06(-3.71%)
Aug 18, 2016 1.580 1.720 1.580 1.630 27,230 +0.02(+1.24%)
Aug 17, 2016 1.820 1.830 1.610 1.610 127,970 -0.09(-5.29%)
Aug 16, 2016 1.900 1.900 1.640 1.700 158,387 -0.25(-12.82%)
Aug 15, 2016 1.930 2.000 1.850 1.950 51,672 +0.01(+0.51%)
Aug 12, 2016 1.890 2.000 1.780 1.940 69,056 -0.04(-2.01%)
Aug 11, 2016 1.910 2.000 1.870 1.980 61,204 +0.04(+2.06%)
Aug 10, 2016 1.940 1.960 1.910 1.940 14,179 -0.02(-1.02%)
Aug 09, 2016 1.980 1.980 1.860 1.960 18,151 -0.03(-1.51%)
Aug 08, 2016 1.997 2.000 1.900 1.990 66,433 -0.01(-0.50%)
Aug 05, 2016 1.856 2.000 1.790 2.000 111,341 +0.01(+0.50%)
Aug 04, 2016 1.952 1.990 1.952 1.990 439 +0.01(+0.37%)
Aug 03, 2016 2.000 2.000 1.983 1.983 13,135 +0.01(+0.64%)
Aug 02, 2016 1.980 2.000 1.950 1.970 116,367 +0.05(+2.60%)
Aug 01, 2016 1.880 1.977 1.880 1.920 5,669 +0.01(+0.52%)
Jul 29, 2016 1.850 1.980 1.850 1.910 3,099 +0.04(+2.14%)
Jul 28, 2016 1.820 1.900 1.730 1.870 9,100 -0.02(-1.06%)
Jul 27, 2016 1.950 2.000 1.860 1.890 4,922 -0.06(-3.08%)
Jul 26, 2016 1.820 1.970 1.820 1.950 4,177 -0.03(-1.52%)
Jul 25, 2016 1.830 1.990 1.830 1.980 10,071 -0.02(-1.00%)
Jul 22, 2016 2.137 2.137 1.790 2.000 65,098 +0.00(+0.00%)
Jul 21, 2016 1.975 2.010 1.950 2.000 19,903 +0.00(+0.00%)
Jul 20, 2016 2.000 2.030 1.850 2.000 8,681 +0.01(+0.50%)
Jul 19, 2016 1.980 2.000 1.970 1.990 10,465 +0.03(+1.48%)
Jul 18, 2016 1.990 2.000 1.960 1.961 37,612 -0.04(-1.95%)
Jul 15, 2016 1.910 2.000 1.880 2.000 40,346 +0.09(+4.71%)
Jul 14, 2016 1.955 2.000 1.890 1.910 13,619 -0.08(-4.02%)
Jul 13, 2016 1.710 2.000 1.710 1.990 40,052 +0.29(+17.06%)
Jul 12, 2016 1.980 2.000 1.670 1.700 29,612 -0.20(-10.33%)
Jul 11, 2016 2.000 2.000 1.896 1.896 6,763 -0.10(-5.21%)
Jul 08, 2016 2.000 2.030 2.000 2.000 31,458 +0.02(+1.01%)
Jul 07, 2016 2.130 2.138 1.962 1.980 13,101 -0.33(-14.28%)
Jul 05, 2016 2.253 2.310 2.253 2.310 356 +0.09(+4.05%)
Jul 01, 2016 2.302 2.220 2.220 2.220 5,800 -0.06(-2.63%)
Jun 30, 2016 2.430 2.430 2.280 2.280 19,993 -0.12(-5.00%)
Jun 29, 2016 2.380 2.450 2.260 2.400 1,400 -0.05(-2.04%)
Jun 28, 2016 2.269 2.450 2.269 2.450 8,538 +0.11(+4.71%)
Jun 27, 2016 2.370 2.411 2.340 2.340 11,609 -0.03(-1.27%)
Jun 24, 2016 2.500 2.550 2.370 2.370 18,623 -0.13(-5.20%)
Jun 23, 2016 2.370 2.600 2.360 2.500 13,332 +0.01(+0.40%)
Jun 22, 2016 2.360 2.490 2.360 2.490 2,238 +0.00(+0.00%)
Jun 21, 2016 2.415 2.495 2.360 2.490 1,566 +0.09(+3.75%)
Jun 20, 2016 2.370 2.500 2.370 2.400 2,275 +0.03(+1.27%)
Jun 17, 2016 2.500 2.500 2.370 2.370 17,707 -0.12(-4.82%)
Jun 16, 2016 2.330 2.500 2.270 2.490 3,717 +0.13(+5.51%)
Jun 15, 2016 2.400 2.400 2.320 2.360 3,420 +1.77(+300.00%)
Jun 14, 2016 0.6150 0.6250 0.5875 0.5900 10,916 -0.03(-5.22%)
Jun 13, 2016 0.6075 0.6225 0.6050 0.6225 12,912 +0.00(+0.00%)
Jun 10, 2016 0.6225 0.6250 0.6100 0.6225 14,180 +0.00(+0.00%)
Jun 09, 2016 0.6075 0.6225 0.6050 0.6225 11,068 +0.01(+2.05%)
Jun 08, 2016 0.6050 0.6175 0.6050 0.6100 4,728 -0.02(-2.79%)
Jun 07, 2016 0.6075 0.6450 0.6050 0.6275 9,204 -0.02(-3.09%)
Jun 06, 2016 0.6350 0.6475 0.6025 0.6475 16,756 -0.01(-0.77%)
Jun 03, 2016 0.6200 0.6525 0.6025 0.6525 6,120 -0.02(-2.25%)
Jun 02, 2016 0.6398 0.6850 0.6250 0.6675 62,048 +0.02(+3.49%)
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.