Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Aemetis Inc (NQ: AMTX )

5.990 -0.030 (-0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 6.000 6.470 5.720 5.990 1,073,225 -0.03(-0.50%)
Mar 27, 2024 5.800 6.380 5.790 6.020 1,726,098 +0.27(+4.70%)
Mar 26, 2024 5.480 6.210 5.380 5.750 1,720,018 +0.29(+5.31%)
Mar 25, 2024 5.570 6.440 5.240 5.460 3,369,058 -0.11(-1.97%)
Mar 22, 2024 5.120 7.030 5.021 5.570 14,906,436 +0.47(+9.22%)
Mar 21, 2024 4.320 5.230 4.080 5.100 24,600,556 +1.45(+39.73%)
Mar 20, 2024 3.070 3.680 3.000 3.650 867,739 +0.58(+19.09%)
Mar 19, 2024 2.840 3.110 2.750 3.065 625,346 +0.17(+6.06%)
Mar 18, 2024 3.090 3.179 2.850 2.890 623,481 -0.21(-6.77%)
Mar 15, 2024 3.120 3.350 3.100 3.100 589,355 -0.10(-3.13%)
Mar 14, 2024 3.280 3.280 3.155 3.200 362,615 -0.10(-3.03%)
Mar 13, 2024 3.240 3.390 3.210 3.300 470,430 +0.08(+2.48%)
Mar 12, 2024 3.170 3.300 3.150 3.220 363,412 +0.01(+0.31%)
Mar 11, 2024 3.400 3.470 3.180 3.210 519,657 -0.15(-4.46%)
Mar 08, 2024 3.330 3.630 3.255 3.360 705,627 +0.10(+3.07%)
Mar 07, 2024 3.190 3.500 3.040 3.260 839,905 -0.06(-1.81%)
Mar 06, 2024 3.310 3.445 3.250 3.320 434,732 +0.05(+1.53%)
Mar 05, 2024 3.500 3.580 3.231 3.270 511,088 -0.15(-4.39%)
Mar 04, 2024 3.550 3.580 3.420 3.420 459,763 -0.10(-2.84%)
Mar 01, 2024 3.590 3.660 3.510 3.520 230,397 -0.11(-3.03%)
Feb 29, 2024 3.510 3.675 3.490 3.630 253,768 +0.13(+3.71%)
Feb 28, 2024 3.500 3.570 3.470 3.500 251,048 -0.04(-0.99%)
Feb 27, 2024 3.710 3.740 3.500 3.535 238,681 -0.11(-3.15%)
Feb 26, 2024 3.660 3.840 3.554 3.650 386,467 -0.01(-0.27%)
Feb 23, 2024 3.530 3.660 3.470 3.660 249,673 +0.15(+4.27%)
Feb 22, 2024 3.680 3.720 3.440 3.510 387,680 -0.15(-4.10%)
Feb 21, 2024 3.830 3.889 3.620 3.660 466,803 -0.20(-5.18%)
Feb 20, 2024 3.470 3.910 3.470 3.860 725,681 +0.36(+10.29%)
Feb 16, 2024 3.600 3.730 3.410 3.500 769,575 -0.13(-3.58%)
Feb 15, 2024 3.560 3.750 3.490 3.630 925,673 +0.11(+3.12%)
Feb 14, 2024 3.480 3.530 3.390 3.520 317,420 +0.15(+4.45%)
Feb 13, 2024 3.500 3.525 3.350 3.370 413,777 -0.30(-8.17%)
Feb 12, 2024 3.520 3.760 3.510 3.670 300,328 +0.13(+3.67%)
Feb 09, 2024 3.600 3.650 3.520 3.540 284,537 +0.01(+0.28%)
Feb 08, 2024 3.480 3.600 3.440 3.530 248,549 +0.04(+1.15%)
Feb 07, 2024 3.500 3.515 3.370 3.490 317,450 +0.04(+1.01%)
Feb 06, 2024 3.250 3.480 3.230 3.455 285,206 +0.21(+6.31%)
Feb 05, 2024 3.410 3.420 3.171 3.250 502,764 -0.28(-7.93%)
Feb 02, 2024 3.640 3.640 3.360 3.530 400,927 -0.11(-3.02%)
Feb 01, 2024 3.700 3.860 3.530 3.640 380,321 +0.00(+0.00%)
Jan 31, 2024 3.630 3.890 3.600 3.640 371,072 +0.00(+0.00%)
Jan 30, 2024 3.680 3.680 3.540 3.640 343,021 -0.08(-2.15%)
Jan 29, 2024 3.480 3.730 3.400 3.720 328,166 +0.25(+7.20%)
Jan 26, 2024 3.490 3.550 3.430 3.470 242,573 +0.02(+0.43%)
Jan 25, 2024 3.400 3.460 3.225 3.455 392,076 +0.12(+3.75%)
Jan 24, 2024 3.580 3.640 3.320 3.330 456,459 -0.18(-5.13%)
Jan 23, 2024 3.370 3.550 3.300 3.510 626,014 +0.21(+6.53%)
Jan 22, 2024 3.160 3.530 3.140 3.295 658,725 +0.17(+5.61%)
Jan 19, 2024 3.100 3.190 2.970 3.120 629,901 +0.03(+0.97%)
Jan 18, 2024 3.230 3.315 3.050 3.090 616,285 -0.07(-2.22%)
Jan 17, 2024 3.390 3.390 3.050 3.160 835,821 -0.22(-6.51%)
Jan 16, 2024 3.880 3.900 3.330 3.380 1,046,182 -0.54(-13.78%)
Jan 12, 2024 4.050 4.095 3.690 3.920 1,017,681 -0.08(-1.88%)
Jan 11, 2024 4.250 4.370 3.990 3.995 824,021 -0.27(-6.44%)
Jan 10, 2024 4.470 4.470 4.210 4.270 529,581 -0.18(-4.04%)
Jan 09, 2024 4.540 4.550 4.415 4.450 374,653 -0.12(-2.73%)
Jan 08, 2024 4.660 4.700 4.410 4.575 395,411 -0.09(-1.93%)
Jan 05, 2024 4.630 4.760 4.560 4.665 415,393 -0.01(-0.32%)
Jan 04, 2024 4.520 4.750 4.520 4.680 440,099 +0.15(+3.31%)
Jan 03, 2024 4.770 4.800 4.520 4.530 673,208 -0.25(-5.23%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.