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 (%)
May 31, 2017 10.76 11.28 10.51 10.84 635,365 +0.01(+0.09%)
May 30, 2017 11.42 11.42 10.51 10.83 631,592 -0.72(-6.23%)
May 26, 2017 11.49 11.66 11.15 11.55 428,186 +0.19(+1.67%)
May 25, 2017 12.12 12.52 11.04 11.36 2,249,299 -0.79(-6.50%)
May 24, 2017 12.32 12.42 11.95 12.15 307,633 -0.23(-1.86%)
May 23, 2017 12.52 12.66 11.89 12.38 593,355 -0.07(-0.56%)
May 22, 2017 13.28 13.40 12.33 12.45 1,022,585 -0.68(-5.18%)
May 19, 2017 12.75 13.42 12.71 13.13 601,597 +0.57(+4.54%)
May 18, 2017 12.00 12.59 11.80 12.56 855,468 +0.27(+2.20%)
May 17, 2017 13.18 13.23 12.25 12.29 766,127 -1.06(-7.94%)
May 16, 2017 13.75 14.15 13.14 13.35 608,597 -0.31(-2.27%)
May 15, 2017 13.96 14.35 13.52 13.66 1,068,496 +0.64(+4.92%)
May 12, 2017 12.63 13.18 12.52 13.02 471,322 +0.46(+3.66%)
May 11, 2017 12.35 12.69 11.97 12.56 829,916 +0.60(+5.02%)
May 10, 2017 11.30 12.08 11.13 11.96 949,354 +0.92(+8.33%)
May 09, 2017 10.91 11.18 10.90 11.04 348,191 +0.02(+0.18%)
May 08, 2017 11.34 11.57 11.00 11.02 534,511 -0.43(-3.76%)
May 05, 2017 11.04 11.89 10.74 11.45 1,775,718 +0.44(+4.00%)
May 04, 2017 12.13 12.20 10.11 11.01 1,570,712 -0.80(-6.77%)
May 03, 2017 12.59 12.79 11.65 11.81 738,727 -0.68(-5.44%)
May 02, 2017 12.08 12.54 12.00 12.49 658,087 +0.21(+1.71%)
May 01, 2017 12.85 13.02 12.02 12.28 602,015 -0.52(-4.06%)
Apr 28, 2017 13.01 13.42 12.76 12.80 372,137 -0.16(-1.23%)
Apr 27, 2017 13.01 13.11 12.66 12.96 502,674 -0.24(-1.82%)
Apr 26, 2017 12.80 13.68 12.80 13.20 647,188 +0.11(+0.84%)
Apr 25, 2017 12.75 13.20 12.36 13.09 741,485 +0.70(+5.65%)
Apr 24, 2017 12.86 12.99 12.00 12.39 903,991 -0.36(-2.82%)
Apr 21, 2017 13.00 13.29 12.41 12.75 619,594 -0.39(-2.97%)
Apr 20, 2017 13.35 13.69 12.78 13.14 1,245,535 +0.11(+0.84%)
Apr 19, 2017 14.30 14.52 13.03 13.03 1,031,740 -1.14(-8.05%)
Apr 18, 2017 13.94 14.56 13.61 14.17 686,127 +0.19(+1.36%)
Apr 17, 2017 13.91 14.77 13.70 13.98 2,342,968 +0.35(+2.57%)
Apr 13, 2017 14.34 14.81 13.56 13.63 669,181 -0.71(-4.95%)
Apr 12, 2017 14.53 15.05 14.19 14.34 1,039,229 +0.08(+0.56%)
Apr 11, 2017 13.97 14.33 13.39 14.26 619,372 +0.29(+2.08%)
Apr 10, 2017 13.40 14.25 13.02 13.97 935,592 +0.63(+4.72%)
Apr 07, 2017 13.51 13.65 13.22 13.34 382,815 -0.13(-0.97%)
Apr 06, 2017 13.44 13.69 13.18 13.47 534,439 +0.16(+1.20%)
Apr 05, 2017 14.08 14.20 13.07 13.31 977,734 -0.44(-3.20%)
Apr 04, 2017 13.55 13.83 13.11 13.75 637,534 +0.21(+1.55%)
Apr 03, 2017 13.91 14.41 13.07 13.54 802,521 -0.31(-2.24%)
Mar 31, 2017 13.47 14.22 13.28 13.85 861,645 +0.41(+3.05%)
Mar 30, 2017 13.75 14.15 13.26 13.44 1,186,863 -0.07(-0.52%)
Mar 29, 2017 12.70 13.83 12.70 13.51 1,443,190 +0.90(+7.14%)
Mar 28, 2017 11.97 13.01 11.54 12.61 1,115,514 +0.89(+7.59%)
Mar 27, 2017 11.61 11.90 11.21 11.72 400,574 -0.15(-1.26%)
Mar 24, 2017 12.26 12.74 11.53 11.87 888,632 -0.09(-0.75%)
Mar 23, 2017 11.90 12.22 11.40 11.96 637,532 +0.13(+1.10%)
Mar 22, 2017 11.99 12.09 11.39 11.83 748,118 -0.29(-2.39%)
Mar 21, 2017 12.56 12.80 11.11 12.12 1,325,487 -0.43(-3.43%)
Mar 20, 2017 13.30 13.35 12.52 12.55 960,757 -0.95(-7.04%)
Mar 17, 2017 13.43 13.67 13.25 13.50 478,206 +0.21(+1.58%)
Mar 16, 2017 13.85 13.97 13.20 13.29 546,108 -0.51(-3.70%)
Mar 15, 2017 13.72 13.97 13.20 13.80 1,097,855 +0.48(+3.60%)
Mar 14, 2017 14.26 14.26 13.05 13.32 804,205 -1.20(-8.26%)
Mar 13, 2017 14.66 15.04 14.17 14.52 1,710,303 -0.31(-2.09%)
Mar 10, 2017 14.10 14.88 13.67 14.83 874,646 +0.83(+5.93%)
Mar 09, 2017 15.08 15.56 13.45 14.00 1,407,062 -1.32(-8.62%)
Mar 08, 2017 16.00 16.17 14.75 15.32 942,529 -1.04(-6.36%)
Mar 07, 2017 16.86 17.21 16.00 16.36 560,425 -0.42(-2.50%)
Mar 06, 2017 16.42 17.00 16.25 16.78 336,405 +0.24(+1.45%)
Mar 03, 2017 16.44 17.21 16.26 16.54 399,464 -0.17(-1.02%)
Mar 02, 2017 17.35 17.85 16.67 16.71 587,594 -0.94(-5.33%)
Mar 01, 2017 17.54 17.90 16.96 17.65 895,970 +0.46(+2.68%)
Feb 28, 2017 18.64 18.94 16.62 17.19 1,029,898 -1.15(-6.27%)
Feb 27, 2017 17.88 21.00 17.80 18.34 1,127,210 -0.21(-1.13%)
Feb 24, 2017 20.05 20.89 17.62 18.55 1,658,190 -2.53(-12.00%)
Feb 23, 2017 23.75 24.45 20.39 21.08 1,094,286 -2.41(-10.26%)
Feb 22, 2017 20.51 23.65 20.15 23.49 1,268,450 +3.02(+14.75%)
Feb 21, 2017 20.52 21.00 20.30 20.47 359,315 +0.48(+2.40%)
Feb 17, 2017 19.99 19.99 19.99 0 -0.57(-2.77%)
Feb 16, 2017 20.36 20.56 19.65 20.56 360,837 +0.04(+0.19%)
Feb 15, 2017 20.94 20.95 20.10 20.52 325,007 -0.48(-2.29%)
Feb 14, 2017 20.75 21.20 20.40 21.00 291,925 +0.36(+1.74%)
Feb 13, 2017 21.25 21.48 20.20 20.64 423,866 -0.43(-2.04%)
Feb 10, 2017 21.31 21.56 20.70 21.07 436,652 +0.16(+0.77%)
Feb 09, 2017 20.96 21.65 20.79 20.91 739,094 +0.16(+0.77%)
Feb 08, 2017 20.50 20.87 19.73 20.75 620,267 +0.25(+1.22%)
Feb 07, 2017 20.91 21.58 19.42 20.50 1,133,199 -0.21(-1.01%)
Feb 06, 2017 20.05 21.54 19.32 20.71 1,043,610 +0.91(+4.60%)
Feb 03, 2017 18.00 20.02 17.57 19.80 972,726 +2.07(+11.68%)
Feb 02, 2017 18.08 18.14 17.54 17.73 198,361 -0.27(-1.50%)
Feb 01, 2017 18.45 18.64 17.41 18.00 468,295 +0.05(+0.28%)
Jan 31, 2017 17.47 18.10 17.28 17.95 419,010 +0.38(+2.16%)
Jan 30, 2017 18.22 18.22 16.85 17.57 534,041 -0.66(-3.62%)
Jan 27, 2017 18.59 18.96 17.31 18.23 908,010 -0.23(-1.25%)
Jan 26, 2017 17.32 18.51 17.25 18.46 1,047,798 +1.34(+7.83%)
Jan 25, 2017 16.46 17.90 16.01 17.12 981,260 +0.93(+5.74%)
Jan 24, 2017 15.59 16.90 15.40 16.19 833,204 +0.74(+4.79%)
Jan 23, 2017 16.03 16.50 15.00 15.45 805,207 -0.43(-2.71%)
Jan 20, 2017 15.77 16.54 15.05 15.88 1,512,283 +1.20(+8.17%)
Jan 19, 2017 14.50 15.68 14.46 14.68 926,628 +0.28(+1.94%)
Jan 18, 2017 13.48 14.57 13.39 14.40 808,161 +0.90(+6.67%)
Jan 17, 2017 13.07 13.51 12.82 13.50 421,264 +0.42(+3.21%)
Jan 13, 2017 13.08 13.08 13.08 0 -0.15(-1.13%)
Jan 12, 2017 13.21 13.37 12.76 13.23 315,093 +0.08(+0.61%)
Jan 11, 2017 12.67 13.29 12.51 13.15 269,195 +0.52(+4.12%)
Jan 10, 2017 12.89 13.07 12.58 12.63 207,244 -0.20(-1.56%)
Jan 09, 2017 12.58 12.93 12.55 12.83 163,535 +0.25(+1.99%)
Jan 06, 2017 12.76 12.86 12.52 12.58 121,494 -0.16(-1.26%)
Jan 05, 2017 13.11 13.37 12.25 12.74 430,663 -0.27(-2.08%)
Jan 04, 2017 12.59 13.06 12.45 13.01 330,346 +0.44(+3.50%)
Jan 03, 2017 12.53 12.94 12.37 12.57 364,287 +0.26(+2.11%)
Dec 30, 2016 12.31 12.31 12.31 0 +0.39(+3.27%)
Dec 29, 2016 12.11 12.50 11.81 11.92 342,215 -0.37(-3.01%)
Dec 28, 2016 12.20 12.57 12.12 12.29 387,502 +0.07(+0.57%)
Dec 27, 2016 12.00 12.36 11.71 12.22 364,203 +0.28(+2.35%)
Dec 23, 2016 11.94 11.94 11.94 0 +0.46(+4.01%)
Dec 22, 2016 12.21 12.50 11.32 11.48 436,822 -0.76(-6.21%)
Dec 21, 2016 12.63 12.77 12.10 12.24 285,657 -0.30(-2.39%)
Dec 20, 2016 12.13 12.86 12.13 12.54 533,028 +0.50(+4.15%)
Dec 19, 2016 12.20 12.68 11.80 12.04 353,795 -0.05(-0.41%)
Dec 16, 2016 12.16 12.67 12.04 12.09 199,685 -0.04(-0.33%)
Dec 15, 2016 11.97 12.21 11.60 12.13 380,047 +0.10(+0.83%)
Dec 14, 2016 11.80 12.34 11.64 12.03 464,479 +0.10(+0.84%)
Dec 13, 2016 12.43 12.48 11.60 11.93 578,609 -0.34(-2.77%)
Dec 12, 2016 13.18 13.34 12.05 12.27 726,215 +0.06(+0.49%)
Dec 09, 2016 12.96 12.98 12.02 12.21 597,790 -0.40(-3.17%)
Dec 08, 2016 12.40 12.97 12.23 12.61 770,982 +0.15(+1.20%)
Dec 07, 2016 12.72 12.98 12.25 12.46 528,169 -0.47(-3.63%)
Dec 06, 2016 12.75 13.17 12.75 12.93 498,165 -0.03(-0.23%)
Dec 05, 2016 12.72 13.40 12.54 12.96 732,930 +0.62(+5.02%)
Dec 02, 2016 12.37 12.89 12.23 12.34 502,647 -0.16(-1.28%)
Dec 01, 2016 13.28 13.75 12.10 12.50 759,286 -0.40(-3.10%)
Nov 30, 2016 11.45 12.94 11.45 12.90 1,938,962 +2.25(+21.13%)
Nov 29, 2016 10.88 11.00 10.35 10.65 381,447 -0.44(-3.97%)
Nov 28, 2016 11.44 11.74 11.05 11.09 196,902 -0.31(-2.72%)
Nov 25, 2016 11.40 11.50 11.15 11.40 189,889 -0.02(-0.18%)
Nov 23, 2016 11.42 11.42 11.42 0 +0.56(+5.16%)
Nov 22, 2016 11.18 11.25 10.71 10.86 357,689 -0.12(-1.09%)
Nov 21, 2016 10.73 11.18 10.52 10.98 701,285 +0.26(+2.43%)
Nov 18, 2016 10.07 10.72 9.710 10.72 2,070,086 -0.21(-1.92%)
Nov 17, 2016 11.45 11.69 10.80 10.93 228,840 -0.34(-3.02%)
Nov 16, 2016 11.41 11.86 11.26 11.27 188,976 -0.21(-1.83%)
Nov 15, 2016 11.35 11.64 11.15 11.48 209,966 +0.47(+4.27%)
Nov 14, 2016 11.06 11.39 10.88 11.01 136,467 -0.12(-1.08%)
Nov 11, 2016 10.99 11.40 10.51 11.13 175,623 +0.07(+0.63%)
Nov 10, 2016 11.68 12.09 11.04 11.06 341,177 -0.30(-2.64%)
Nov 09, 2016 10.11 11.67 9.930 11.36 467,008 +0.87(+8.29%)
Nov 08, 2016 9.120 10.65 8.920 10.49 540,075 +1.40(+15.40%)
Nov 07, 2016 10.41 10.97 8.900 9.090 676,647 -1.23(-11.92%)
Nov 04, 2016 11.00 11.09 10.22 10.32 350,598 -0.80(-7.19%)
Nov 03, 2016 11.00 11.64 10.96 11.12 200,027 +0.14(+1.28%)
Nov 02, 2016 12.43 12.50 10.91 10.98 904,598 -1.83(-14.29%)
Nov 01, 2016 13.18 13.18 12.00 12.81 489,034 -0.14(-1.08%)
Oct 31, 2016 12.89 13.09 12.50 12.95 260,189 -0.05(-0.38%)
Oct 28, 2016 13.60 13.97 12.88 13.00 300,517 -0.66(-4.83%)
Oct 27, 2016 14.14 14.71 13.66 13.66 233,701 -0.55(-3.87%)
Oct 26, 2016 14.70 15.17 13.76 14.21 634,120 -0.95(-6.27%)
Oct 25, 2016 15.27 15.75 15.16 15.16 334,622 -0.08(-0.52%)
Oct 24, 2016 15.18 15.44 14.69 15.24 348,913 +0.06(+0.40%)
Oct 21, 2016 14.91 15.60 14.57 15.18 668,767 +0.13(+0.86%)
Oct 20, 2016 13.69 15.20 13.66 15.05 740,960 +0.94(+6.66%)
Oct 19, 2016 14.06 14.49 13.67 14.11 565,501 +0.14(+1.00%)
Oct 18, 2016 12.75 14.00 12.69 13.97 734,490 +1.41(+11.23%)
Oct 17, 2016 12.78 12.88 12.46 12.56 78,770 -0.27(-2.10%)
Oct 14, 2016 12.61 12.85 12.29 12.83 249,171 +0.32(+2.56%)
Oct 13, 2016 12.95 12.95 12.44 12.51 214,962 -0.44(-3.40%)
Oct 12, 2016 12.66 13.01 12.27 12.95 233,110 +0.41(+3.27%)
Oct 11, 2016 12.69 12.69 12.08 12.54 179,816 -0.20(-1.57%)
Oct 10, 2016 12.47 12.85 12.40 12.74 277,342 +0.45(+3.66%)
Oct 07, 2016 12.71 12.75 12.10 12.29 182,812 -0.35(-2.77%)
Oct 06, 2016 12.87 13.30 12.51 12.64 318,180 -0.08(-0.63%)
Oct 05, 2016 13.08 13.20 12.70 12.72 309,859 +0.19(+1.52%)
Oct 04, 2016 13.36 13.36 12.46 12.53 266,705 -0.64(-4.86%)
Oct 03, 2016 13.36 13.50 12.88 13.17 267,578 +0.13(+1.00%)
Sep 30, 2016 12.97 13.40 12.81 13.04 429,450 +0.09(+0.69%)
Sep 29, 2016 13.77 13.78 12.70 12.95 604,079 -0.11(-0.84%)
Sep 28, 2016 11.10 13.25 11.02 13.06 701,651 +2.01(+18.19%)
Sep 27, 2016 11.84 11.99 10.92 11.05 434,389 -0.96(-7.99%)
Sep 26, 2016 12.61 12.61 11.80 12.01 268,575 -0.43(-3.46%)
Sep 23, 2016 12.81 13.09 12.28 12.44 305,405 -0.45(-3.49%)
Sep 22, 2016 13.59 13.82 12.78 12.89 338,363 -0.40(-3.01%)
Sep 21, 2016 13.54 13.84 13.16 13.29 357,588 +0.13(+0.99%)
Sep 20, 2016 13.07 13.60 13.01 13.16 149,469 +0.01(+0.08%)
Sep 19, 2016 13.24 13.51 12.95 13.15 158,617 +0.15(+1.15%)
Sep 16, 2016 12.80 13.24 12.30 13.00 404,563 -0.32(-2.40%)
Sep 15, 2016 13.45 13.70 13.21 13.32 269,202 -0.09(-0.67%)
Sep 14, 2016 13.17 13.80 13.17 13.41 156,126 +0.22(+1.67%)
Sep 13, 2016 13.45 13.62 13.06 13.19 291,007 -0.41(-3.01%)
Sep 12, 2016 13.81 14.20 13.36 13.60 563,664 -0.53(-3.75%)
Sep 09, 2016 14.31 14.35 14.01 14.13 805,871 -0.38(-2.62%)
Sep 08, 2016 12.98 14.60 12.98 14.51 1,110,845 +1.65(+12.83%)
Sep 07, 2016 12.40 12.90 12.16 12.86 516,068 +0.50(+4.05%)
Sep 06, 2016 11.88 12.37 11.81 12.36 380,653 +0.58(+4.92%)
Sep 02, 2016 11.67 11.78 11.78 11.78 323,000 +0.36(+3.15%)
Sep 01, 2016 10.82 11.50 10.68 11.42 230,011 +0.33(+2.98%)
Aug 31, 2016 11.07 11.26 10.65 11.09 271,645 -0.13(-1.16%)
Aug 30, 2016 11.39 11.72 10.98 11.22 242,885 -0.15(-1.32%)
Aug 29, 2016 10.91 11.39 10.86 11.37 171,744 +0.38(+3.46%)
Aug 26, 2016 11.47 11.70 10.81 10.99 197,710 -0.42(-3.68%)
Aug 25, 2016 11.32 11.62 11.28 11.41 168,939 +0.00(+0.00%)
Aug 24, 2016 11.94 12.02 11.37 11.41 385,744 -0.60(-5.00%)
Aug 23, 2016 11.83 12.20 11.83 12.01 200,801 -0.12(-0.99%)
Aug 22, 2016 11.87 12.16 11.81 12.13 314,691 +0.11(+0.92%)
Aug 19, 2016 12.40 12.60 11.87 12.02 348,077 -0.38(-3.06%)
Aug 18, 2016 12.26 12.59 12.11 12.40 452,583 +0.25(+2.06%)
Aug 17, 2016 11.88 12.60 11.71 12.15 480,112 +0.35(+2.97%)
Aug 16, 2016 12.31 12.35 11.56 11.80 400,600 -0.23(-1.91%)
Aug 15, 2016 11.63 12.24 11.63 12.03 555,390 +0.57(+4.97%)
Aug 12, 2016 10.92 11.60 10.75 11.46 581,235 +0.60(+5.52%)
Aug 11, 2016 10.25 11.25 9.780 10.86 775,891 +0.29(+2.74%)
Aug 10, 2016 10.54 10.89 10.29 10.57 359,956 +0.12(+1.15%)
Aug 09, 2016 10.98 11.15 10.06 10.45 480,958 -0.05(-0.48%)
Aug 08, 2016 9.200 10.88 9.170 10.50 1,388,189 +1.70(+19.32%)
Aug 05, 2016 9.540 9.599 8.720 8.800 661,294 -0.61(-6.48%)
Aug 04, 2016 8.750 9.630 8.750 9.410 477,797 +0.51(+5.73%)
Aug 03, 2016 8.340 8.980 8.280 8.900 365,340 +0.61(+7.36%)
Aug 02, 2016 8.520 9.010 8.120 8.290 406,965 -0.26(-3.04%)
Aug 01, 2016 9.260 9.370 8.500 8.550 485,016 -0.73(-7.87%)
Jul 29, 2016 8.700 9.561 8.250 9.280 479,716 +0.47(+5.33%)
Jul 28, 2016 9.050 9.266 8.730 8.810 341,073 -0.31(-3.40%)
Jul 27, 2016 9.200 9.630 9.010 9.120 274,076 +0.04(+0.44%)
Jul 26, 2016 9.140 9.450 9.030 9.080 285,654 -0.22(-2.37%)
Jul 25, 2016 9.440 9.705 9.211 9.300 256,680 -0.46(-4.71%)
Jul 22, 2016 9.460 9.800 9.360 9.760 287,177 +0.21(+2.20%)
Jul 21, 2016 9.850 10.24 9.500 9.550 465,958 -0.51(-5.07%)
Jul 20, 2016 9.750 10.67 9.210 10.06 756,165 +0.05(+0.50%)
Jul 19, 2016 10.53 10.66 9.853 10.01 624,960 -0.58(-5.48%)
Jul 18, 2016 10.89 11.11 10.38 10.59 547,621 -0.52(-4.68%)
Jul 15, 2016 11.40 11.67 10.69 11.11 685,470 -0.62(-5.29%)
Jul 14, 2016 11.85 12.13 11.51 11.73 412,135 +0.18(+1.56%)
Jul 13, 2016 11.92 12.16 11.33 11.55 361,674 -0.37(-3.10%)
Jul 12, 2016 11.30 12.05 11.21 11.92 1,008,578 +0.78(+7.00%)
Jul 11, 2016 11.63 11.90 11.10 11.14 421,051 -0.25(-2.19%)
Jul 08, 2016 11.66 11.45 11.38 11.39 332,344 -0.06(-0.52%)
Jul 07, 2016 11.19 11.90 11.10 11.45 457,465 +0.36(+3.25%)
Jul 06, 2016 10.90 11.45 10.75 11.09 360,142 -0.01(-0.09%)
Jul 05, 2016 11.31 11.71 10.82 11.10 593,428 -0.64(-5.45%)
Jul 01, 2016 11.35 11.74 11.74 11.74 637,000 +0.21(+1.82%)
Jun 30, 2016 11.85 12.05 11.31 11.53 547,332 -0.36(-3.03%)
Jun 29, 2016 11.65 12.37 11.52 11.89 678,341 +0.52(+4.57%)
Jun 28, 2016 11.74 11.93 11.18 11.37 820,635 +0.29(+2.62%)
Jun 27, 2016 12.92 12.99 10.34 11.08 2,011,303 -1.98(-15.16%)
Jun 24, 2016 12.68 13.80 12.16 13.06 3,145,486 +1.55(+13.47%)
Jun 23, 2016 11.55 11.91 11.07 11.51 1,294,149 +0.29(+2.58%)
Jun 22, 2016 11.25 12.17 11.03 11.22 1,622,306 +0.29(+2.65%)
Jun 21, 2016 10.43 11.10 10.21 10.93 904,720 +0.36(+3.41%)
Jun 20, 2016 10.65 10.93 10.30 10.57 647,183 +0.42(+4.14%)
Jun 17, 2016 10.59 11.25 10.12 10.15 1,351,550 -0.10(-0.98%)
Jun 16, 2016 10.10 10.90 9.600 10.25 1,523,442 -0.06(-0.58%)
Jun 15, 2016 9.230 10.98 9.050 10.31 1,963,686 +0.88(+9.33%)
Jun 14, 2016 9.340 9.800 8.620 9.430 1,109,972 -0.08(-0.84%)
Jun 13, 2016 9.490 9.930 8.670 9.510 3,039,938 -0.89(-8.56%)
Jun 10, 2016 9.050 12.06 8.900 10.40 10,731,734 +0.75(+7.77%)
Jun 09, 2016 7.290 10.00 6.880 9.650 5,182,168 +2.24(+30.23%)
Jun 08, 2016 7.000 7.750 6.983 7.410 1,739,421 +0.61(+8.97%)
Jun 07, 2016 6.200 6.960 6.200 6.800 1,218,176 +0.68(+11.11%)
Jun 06, 2016 5.850 6.260 5.661 6.120 1,192,404 +0.34(+5.88%)
Jun 03, 2016 4.860 5.881 4.860 5.780 1,556,364 +0.87(+17.72%)
Jun 02, 2016 4.820 5.060 4.610 4.910 147,264 +0.03(+0.61%)
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.