Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emerge Energy Services LP (NY: EMES )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 29, 2017 7.190 7.190 7.190 0 -0.12(-1.64%)
Dec 28, 2017 7.360 7.460 7.240 7.310 566,345 -0.09(-1.22%)
Dec 27, 2017 7.500 7.580 7.310 7.400 283,385 -0.10(-1.33%)
Dec 26, 2017 7.330 7.840 7.110 7.500 1,234,028 +0.17(+2.32%)
Dec 22, 2017 7.490 7.590 7.270 7.330 686,195 -0.12(-1.61%)
Dec 21, 2017 7.170 7.587 7.140 7.450 828,554 +0.22(+3.04%)
Dec 20, 2017 7.210 7.350 7.060 7.230 451,146 +0.08(+1.12%)
Dec 19, 2017 7.320 7.460 7.109 7.150 589,577 -0.14(-1.92%)
Dec 18, 2017 7.400 7.650 7.110 7.290 916,579 -0.08(-1.09%)
Dec 15, 2017 7.520 7.610 7.260 7.370 455,622 -0.10(-1.34%)
Dec 14, 2017 7.320 7.660 7.320 7.470 388,456 +0.09(+1.22%)
Dec 13, 2017 7.220 7.670 7.150 7.380 578,845 +0.17(+2.36%)
Dec 12, 2017 7.370 7.730 7.131 7.210 508,716 -0.13(-1.77%)
Dec 11, 2017 7.110 7.550 7.050 7.340 452,194 +0.22(+3.09%)
Dec 08, 2017 7.150 7.460 7.050 7.120 594,739 +0.12(+1.71%)
Dec 07, 2017 7.100 7.440 6.980 7.000 788,013 -0.45(-6.04%)
Dec 06, 2017 7.730 7.750 7.323 7.450 486,645 -0.33(-4.24%)
Dec 05, 2017 7.850 8.050 7.650 7.780 365,715 -0.11(-1.39%)
Dec 04, 2017 8.040 8.122 7.850 7.890 513,190 -0.08(-1.00%)
Dec 01, 2017 8.070 8.370 7.980 7.970 654,619 -0.04(-0.50%)
Nov 30, 2017 7.840 8.110 7.780 8.010 478,544 +0.23(+2.96%)
Nov 29, 2017 7.920 8.030 7.643 7.780 378,485 -0.13(-1.64%)
Nov 28, 2017 7.960 8.050 7.830 7.910 359,441 -0.05(-0.63%)
Nov 27, 2017 8.120 8.250 7.900 7.960 306,973 -0.23(-2.81%)
Nov 24, 2017 8.190 8.283 8.120 8.190 226,384 +0.01(+0.12%)
Nov 22, 2017 8.080 8.270 7.890 8.180 490,119 +0.19(+2.38%)
Nov 21, 2017 8.440 8.573 7.775 7.990 795,757 -0.36(-4.31%)
Nov 20, 2017 8.600 8.750 8.340 8.350 356,096 -0.27(-3.13%)
Nov 17, 2017 8.460 8.825 8.364 8.620 719,497 +0.22(+2.62%)
Nov 16, 2017 8.590 8.860 8.350 8.400 523,251 -0.12(-1.41%)
Nov 15, 2017 8.530 8.850 8.330 8.520 433,198 -0.21(-2.41%)
Nov 14, 2017 8.990 9.100 8.300 8.730 909,132 -0.38(-4.17%)
Nov 13, 2017 8.780 9.120 8.630 9.110 545,708 +0.25(+2.82%)
Nov 10, 2017 9.150 9.400 8.727 8.860 562,354 -0.03(-0.34%)
Nov 09, 2017 8.360 8.930 8.280 8.890 359,809 +0.47(+5.58%)
Nov 08, 2017 8.920 9.000 8.360 8.420 471,790 -0.47(-5.29%)
Nov 07, 2017 8.840 9.150 8.505 8.890 960,602 +0.18(+2.07%)
Nov 06, 2017 7.680 8.800 7.560 8.710 1,200,471 +1.09(+14.30%)
Nov 03, 2017 7.610 7.790 7.350 7.620 704,741 +0.03(+0.40%)
Nov 02, 2017 8.210 8.210 7.350 7.590 952,446 -0.58(-7.10%)
Nov 01, 2017 8.000 8.500 7.910 8.170 1,482,902 +1.03(+14.43%)
Oct 31, 2017 6.980 7.240 6.730 7.140 628,638 +0.15(+2.15%)
Oct 30, 2017 7.270 7.350 6.948 6.990 517,999 -0.26(-3.59%)
Oct 27, 2017 6.810 7.250 6.790 7.250 521,244 +0.30(+4.32%)
Oct 26, 2017 6.960 7.080 6.720 6.950 436,563 -0.05(-0.71%)
Oct 25, 2017 7.300 7.365 6.800 7.000 614,603 -0.30(-4.11%)
Oct 24, 2017 7.350 7.350 7.224 7.300 259,163 -0.05(-0.68%)
Oct 23, 2017 7.540 7.670 7.250 7.350 333,731 -0.12(-1.61%)
Oct 20, 2017 7.390 7.558 7.290 7.470 190,831 +0.06(+0.81%)
Oct 19, 2017 7.410 7.500 7.265 7.410 190,584 -0.09(-1.20%)
Oct 18, 2017 7.580 7.890 7.330 7.500 420,643 +0.24(+3.31%)
Oct 17, 2017 7.420 7.545 7.130 7.260 258,027 -0.14(-1.89%)
Oct 16, 2017 7.780 7.860 7.300 7.400 362,828 -0.28(-3.65%)
Oct 13, 2017 8.020 8.110 7.240 7.680 788,627 -0.22(-2.78%)
Oct 12, 2017 8.140 8.220 7.800 7.900 369,259 -0.35(-4.24%)
Oct 11, 2017 8.380 8.490 8.035 8.250 335,142 -0.05(-0.60%)
Oct 10, 2017 8.530 8.650 8.155 8.300 460,686 -0.05(-0.60%)
Oct 09, 2017 8.320 8.560 8.260 8.350 229,054 +0.06(+0.72%)
Oct 06, 2017 8.410 8.670 8.121 8.290 419,662 -0.25(-2.93%)
Oct 05, 2017 8.400 8.759 8.378 8.540 376,381 +0.19(+2.28%)
Oct 04, 2017 8.810 8.950 8.350 8.350 551,731 -0.47(-5.33%)
Oct 03, 2017 8.300 8.930 8.075 8.820 1,102,373 +0.51(+6.14%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.