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 (%)
Apr 29, 2016 4.880 5.030 4.510 4.650 416,537 -0.20(-4.12%)
Apr 28, 2016 4.880 5.200 4.810 4.850 474,541 -0.11(-2.22%)
Apr 27, 2016 4.920 5.590 4.810 4.960 971,985 -0.27(-5.16%)
Apr 26, 2016 5.250 5.310 5.080 5.230 170,619 +0.07(+1.36%)
Apr 25, 2016 5.450 5.460 5.000 5.160 344,785 -0.28(-5.15%)
Apr 22, 2016 5.570 5.810 5.250 5.440 700,023 -0.04(-0.73%)
Apr 21, 2016 5.340 5.750 5.280 5.480 606,350 +0.13(+2.43%)
Apr 20, 2016 5.280 5.580 5.160 5.350 508,487 +0.05(+0.94%)
Apr 19, 2016 5.270 5.360 5.014 5.300 418,662 +0.28(+5.58%)
Apr 18, 2016 4.860 5.280 4.850 5.020 362,797 -0.24(-4.56%)
Apr 15, 2016 5.080 5.430 5.017 5.260 240,045 +0.14(+2.73%)
Apr 14, 2016 5.210 5.471 5.050 5.120 272,982 -0.13(-2.48%)
Apr 13, 2016 5.950 5.950 5.190 5.250 830,825 -0.52(-9.01%)
Apr 12, 2016 5.100 5.800 4.940 5.770 1,578,570 +0.83(+16.80%)
Apr 11, 2016 5.160 5.250 4.800 4.940 212,254 -0.04(-0.80%)
Apr 08, 2016 5.000 5.210 4.750 4.980 505,592 +0.29(+6.18%)
Apr 07, 2016 4.900 5.000 4.610 4.690 236,878 -0.24(-4.87%)
Apr 06, 2016 4.650 5.000 4.580 4.930 420,257 +0.36(+7.88%)
Apr 05, 2016 4.610 4.690 4.260 4.570 174,139 -0.05(-1.08%)
Apr 04, 2016 4.840 5.090 4.600 4.620 242,656 -0.22(-4.55%)
Apr 01, 2016 4.730 4.960 4.710 4.840 171,043 -0.13(-2.62%)
Mar 31, 2016 4.860 5.050 4.780 4.970 206,381 +0.08(+1.64%)
Mar 30, 2016 5.000 5.289 4.830 4.890 339,859 -0.02(-0.41%)
Mar 29, 2016 4.600 4.940 4.400 4.910 269,175 +0.25(+5.36%)
Mar 28, 2016 4.930 4.931 4.580 4.660 174,069 -0.16(-3.32%)
Mar 24, 2016 4.660 4.820 4.820 4.820 299,400 +0.12(+2.55%)
Mar 23, 2016 4.980 5.060 4.620 4.700 410,624 -0.44(-8.56%)
Mar 22, 2016 5.210 5.250 4.810 5.140 686,018 -0.12(-2.28%)
Mar 21, 2016 5.470 5.729 5.120 5.260 704,255 -0.38(-6.74%)
Mar 18, 2016 6.300 6.510 5.510 5.640 1,250,554 -0.50(-8.14%)
Mar 17, 2016 5.400 6.250 5.400 6.140 1,897,384 +0.92(+17.62%)
Mar 16, 2016 4.990 5.470 4.990 5.220 252,913 +0.25(+5.04%)
Mar 15, 2016 5.370 5.490 4.910 4.970 475,460 -0.65(-11.57%)
Mar 14, 2016 5.520 5.760 5.200 5.620 371,991 -0.04(-0.71%)
Mar 11, 2016 5.970 6.300 5.520 5.660 645,722 -0.08(-1.39%)
Mar 10, 2016 6.060 6.060 5.400 5.740 838,860 -0.31(-5.12%)
Mar 09, 2016 6.160 6.240 5.760 6.050 530,571 +0.27(+4.67%)
Mar 08, 2016 6.280 6.629 5.550 5.780 1,316,707 -0.39(-6.32%)
Mar 07, 2016 5.160 6.200 5.050 6.170 1,637,233 +1.09(+21.46%)
Mar 04, 2016 4.450 5.660 4.400 5.080 2,113,265 +0.71(+16.25%)
Mar 03, 2016 3.590 4.560 3.560 4.370 1,228,801 +0.74(+20.39%)
Mar 02, 2016 3.270 3.700 3.270 3.630 495,087 +0.36(+11.01%)
Mar 01, 2016 3.440 3.600 3.160 3.270 387,939 -0.20(-5.76%)
Feb 29, 2016 3.170 3.570 3.160 3.470 292,205 +0.18(+5.47%)
Feb 26, 2016 3.150 3.560 3.050 3.290 380,261 +0.24(+7.87%)
Feb 25, 2016 3.250 3.340 2.917 3.050 439,723 -0.30(-8.96%)
Feb 24, 2016 3.580 3.580 3.270 3.350 296,807 -0.37(-9.95%)
Feb 23, 2016 3.920 3.970 3.600 3.720 207,567 -0.20(-5.10%)
Feb 22, 2016 4.040 4.200 3.900 3.920 240,386 +0.12(+3.16%)
Feb 19, 2016 4.100 4.100 3.705 3.800 307,604 -0.34(-8.21%)
Feb 18, 2016 4.210 4.290 3.930 4.140 229,812 +0.03(+0.73%)
Feb 17, 2016 3.770 4.240 3.770 4.110 420,231 +0.47(+12.91%)
Feb 16, 2016 3.590 3.750 3.360 3.640 389,073 +0.14(+4.00%)
Feb 12, 2016 3.420 3.500 3.500 3.500 274,300 +0.30(+9.37%)
Feb 11, 2016 3.150 3.240 2.910 3.200 337,943 -0.09(-2.74%)
Feb 10, 2016 3.060 3.400 2.980 3.290 392,823 +0.29(+9.67%)
Feb 09, 2016 3.300 3.420 2.950 3.000 451,939 -0.28(-8.54%)
Feb 08, 2016 3.980 3.980 3.220 3.280 426,096 -0.80(-19.61%)
Feb 05, 2016 4.430 4.640 4.000 4.080 317,290 -0.36(-8.11%)
Feb 04, 2016 4.150 4.500 4.025 4.440 485,412 +0.39(+9.63%)
Feb 03, 2016 3.900 4.080 3.360 4.050 536,088 +0.31(+8.29%)
Feb 02, 2016 3.580 3.900 3.570 3.740 248,715 -0.17(-4.35%)
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.