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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 2.340 2.365 2.365 2.365 78,400 -0.01(-0.32%)
Aug 28, 2014 2.353 2.437 2.312 2.373 295,720 +0.02(+1.06%)
Aug 27, 2014 2.375 2.475 2.375 2.348 233,296 -0.05(-2.09%)
Aug 26, 2014 2.300 2.435 2.280 2.397 256,992 +0.06(+2.57%)
Aug 25, 2014 2.525 2.650 2.337 2.337 191,496 -0.11(-4.59%)
Aug 22, 2014 2.525 2.663 2.377 2.450 626,216 -0.11(-4.30%)
Aug 21, 2014 2.605 2.670 2.546 2.560 334,936 -0.02(-0.87%)
Aug 20, 2014 2.478 2.605 2.473 2.583 448,544 +0.16(+6.49%)
Aug 19, 2014 2.325 2.438 2.325 2.425 164,500 +0.10(+4.19%)
Aug 18, 2014 2.312 2.453 2.250 2.328 263,004 -0.03(-1.48%)
Aug 15, 2014 2.257 2.362 2.205 2.362 403,236 +0.09(+4.07%)
Aug 14, 2014 2.375 2.375 2.250 2.270 856,376 -0.07(-2.99%)
Aug 13, 2014 1.903 2.375 1.875 2.340 1,647,272 +0.42(+21.72%)
Aug 12, 2014 1.522 2.020 1.512 1.923 1,866,528 +0.25(+14.61%)
Aug 11, 2014 2.190 2.220 1.643 1.677 3,542,904 -0.53(-24.01%)
Aug 08, 2014 2.390 2.493 2.192 2.208 1,273,600 -0.13(-5.76%)
Aug 07, 2014 2.562 2.562 2.337 2.342 1,348,244 -0.24(-9.38%)
Aug 06, 2014 2.638 2.795 2.400 2.585 848,560 -0.02(-0.58%)
Aug 05, 2014 2.663 2.912 2.600 2.600 351,124 -0.12(-4.59%)
Aug 04, 2014 2.683 2.812 2.610 2.725 686,700 +0.08(+3.12%)
Aug 01, 2014 2.450 2.692 2.450 2.643 325,640 +0.15(+6.02%)
Jul 31, 2014 2.627 2.652 2.480 2.493 225,048 -0.19(-6.91%)
Jul 30, 2014 2.708 2.790 2.507 2.678 143,340 +0.02(+0.75%)
Jul 29, 2014 2.542 2.870 2.542 2.658 232,324 +0.16(+6.19%)
Jul 28, 2014 2.800 2.822 2.502 2.502 518,464 -0.44(-15.03%)
Jul 25, 2014 3.200 3.200 2.938 2.945 373,308 -0.24(-7.61%)
Jul 24, 2014 3.212 3.225 3.128 3.188 126,764 +0.00(+0.00%)
Jul 23, 2014 3.275 3.275 3.087 3.188 261,284 +0.03(+0.87%)
Jul 22, 2014 3.243 3.272 3.095 3.160 355,904 -0.03(-1.10%)
Jul 21, 2014 3.062 3.322 3.062 3.195 386,996 +0.11(+3.48%)
Jul 18, 2014 3.257 3.257 3.053 3.087 213,216 -0.01(-0.40%)
Jul 17, 2014 2.920 3.217 2.920 3.100 768,156 +0.06(+1.97%)
Jul 16, 2014 2.638 3.197 2.635 3.040 3,196,764 +0.41(+15.70%)
Jul 15, 2014 2.465 2.750 2.431 2.627 496,524 +0.18(+7.24%)
Jul 14, 2014 2.433 2.465 2.375 2.450 228,912 +0.02(+0.62%)
Jul 11, 2014 2.328 2.450 2.305 2.435 119,060 +0.06(+2.53%)
Jul 10, 2014 2.410 2.410 2.330 2.375 57,780 -0.03(-1.15%)
Jul 09, 2014 2.438 2.438 2.325 2.402 142,948 -0.04(-1.64%)
Jul 08, 2014 2.530 2.530 2.438 2.442 82,968 -0.06(-2.50%)
Jul 07, 2014 2.555 2.575 2.438 2.505 293,208 -0.04(-1.76%)
Jul 03, 2014 2.510 2.550 2.550 2.550 123,200 +0.00(+0.10%)
Jul 02, 2014 2.670 2.670 2.510 2.547 196,860 -0.00(-0.10%)
Jul 01, 2014 2.397 2.638 2.397 2.550 395,544 +0.17(+6.92%)
Jun 30, 2014 2.342 2.387 2.257 2.385 247,732 +0.14(+6.28%)
Jun 27, 2014 2.348 2.348 2.203 2.244 208,204 -0.06(-2.43%)
Jun 26, 2014 2.368 2.420 2.275 2.300 177,952 +0.01(+0.55%)
Jun 25, 2014 2.240 2.482 2.240 2.288 304,376 +0.06(+2.81%)
Jun 24, 2014 2.553 2.553 2.188 2.225 1,080,292 -0.32(-12.49%)
Jun 23, 2014 2.710 2.800 2.500 2.542 821,728 -0.16(-5.83%)
Jun 20, 2014 2.578 2.725 2.513 2.700 936,592 +0.10(+4.05%)
Jun 19, 2014 2.362 2.610 2.350 2.595 1,536,724 +0.25(+10.66%)
Jun 18, 2014 2.090 2.350 2.075 2.345 1,084,600 +0.33(+16.09%)
Jun 17, 2014 2.075 2.078 1.998 2.020 501,820 -0.10(-4.94%)
Jun 16, 2014 1.950 2.125 1.942 2.125 372,896 +0.19(+9.68%)
Jun 13, 2014 2.112 2.112 1.935 1.938 305,664 -0.18(-8.50%)
Jun 12, 2014 2.015 2.118 2.010 2.118 156,956 +0.12(+6.14%)
Jun 11, 2014 2.082 2.082 1.927 1.995 245,516 +0.06(+2.84%)
Jun 10, 2014 1.845 2.072 1.800 1.940 394,448 +0.16(+9.29%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.