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

Eco-Stim Energy Solutions Inc (NQ: ESES )

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 (%)
Jun 29, 2018 0.7000 0.7000 0.6100 0.6500 283,775 -0.05(-7.67%)
Jun 28, 2018 0.7000 0.8000 0.6438 0.7040 725,093 -0.04(-5.38%)
Jun 27, 2018 0.7800 0.8030 0.7001 0.7440 21,622 -0.00(-0.40%)
Jun 26, 2018 0.8049 0.8049 0.7208 0.7470 149,565 -0.03(-3.75%)
Jun 25, 2018 0.8500 0.8500 0.7761 0.7761 5,115 -0.05(-6.49%)
Jun 22, 2018 0.8300 0.8500 0.8000 0.8300 6,722 +0.03(+3.75%)
Jun 21, 2018 0.8090 0.8200 0.8000 0.8000 21,788 -0.01(-1.11%)
Jun 20, 2018 0.8048 0.8199 0.8000 0.8090 5,303 +0.03(+4.25%)
Jun 19, 2018 0.8000 0.8298 0.7760 0.7760 21,584 -0.02(-3.00%)
Jun 18, 2018 0.7900 0.8300 0.7900 0.8000 11,243 +0.02(+2.56%)
Jun 15, 2018 0.7903 0.8150 0.7800 0.7800 21,314 -0.01(-1.27%)
Jun 14, 2018 0.8001 0.8299 0.7900 0.7900 23,829 -0.01(-1.25%)
Jun 13, 2018 0.8100 0.8500 0.7900 0.8000 360,407 -0.02(-2.44%)
Jun 12, 2018 0.8000 0.8500 0.8000 0.8200 9,310 +0.00(+0.00%)
Jun 11, 2018 0.8500 0.8500 0.8010 0.8200 8,933 +0.01(+1.23%)
Jun 08, 2018 0.8500 0.8500 0.8100 0.8100 12,531 +0.01(+1.25%)
Jun 07, 2018 0.8055 0.8481 0.8000 0.8000 23,370 -0.01(-1.23%)
Jun 06, 2018 0.8400 0.8600 0.7990 0.8100 10,204 -0.03(-3.57%)
Jun 05, 2018 0.8700 0.8799 0.8211 0.8400 32,460 -0.01(-1.18%)
Jun 04, 2018 0.8300 0.8800 0.8300 0.8500 58,020 -0.01(-1.16%)
Jun 01, 2018 0.8600 0.8800 0.8300 0.8600 9,830 +0.00(+0.00%)
May 31, 2018 0.8200 0.8798 0.7722 0.8600 84,205 +0.06(+7.50%)
May 30, 2018 0.7903 0.8800 0.7800 0.8000 161,967 +0.00(+0.25%)
May 29, 2018 0.8000 0.8149 0.7599 0.7980 19,459 -0.02(-2.44%)
May 25, 2018 0.8180 0.8180 0.8180 0 +0.02(+2.25%)
May 24, 2018 0.8680 0.8700 0.7600 0.8000 158,578 -0.04(-4.78%)
May 23, 2018 0.9000 0.9000 0.8401 0.8402 52,946 -0.06(-6.64%)
May 22, 2018 0.9399 0.9399 0.8045 0.9000 220,889 -0.01(-1.10%)
May 21, 2018 0.9479 0.9479 0.9050 0.9100 65,668 -0.02(-2.15%)
May 18, 2018 0.9399 0.9500 0.8999 0.9300 35,099 +0.01(+1.09%)
May 17, 2018 0.9286 0.9490 0.9118 0.9200 4,067 +0.00(+0.00%)
May 16, 2018 0.8629 0.9286 0.8016 0.9200 168,547 -0.01(-0.93%)
May 15, 2018 1.070 1.070 0.9000 0.9286 58,791 -0.03(-2.65%)
May 14, 2018 1.020 1.020 0.9220 0.9539 54,769 -0.04(-3.65%)
May 11, 2018 1.010 1.010 0.9215 0.9900 35,635 -0.00(-0.40%)
May 10, 2018 0.9952 1.000 0.9503 0.9940 8,105 +0.02(+2.47%)
May 09, 2018 1.000 1.010 0.9400 0.9700 56,789 -0.04(-3.96%)
May 08, 2018 0.9740 1.030 0.9505 1.010 56,837 +0.04(+3.70%)
May 07, 2018 1.000 1.050 0.9740 0.9740 74,591 -0.04(-3.56%)
May 04, 2018 0.9900 1.030 0.9206 1.010 38,006 -0.01(-0.98%)
May 03, 2018 0.9900 1.060 0.9124 1.020 79,474 +0.03(+3.03%)
May 02, 2018 0.9200 0.9900 0.9200 0.9900 8,902 +0.01(+1.02%)
May 01, 2018 0.9151 0.9844 0.9151 0.9800 14,024 +0.04(+4.28%)
Apr 30, 2018 0.9300 0.9898 0.9300 0.9398 77,076 -0.02(-2.10%)
Apr 27, 2018 0.9800 1.020 0.9002 0.9600 47,529 -0.02(-2.04%)
Apr 26, 2018 1.000 1.040 0.9600 0.9800 197,338 -0.04(-3.92%)
Apr 25, 2018 1.000 1.040 0.9700 1.020 273,590 +0.00(+0.00%)
Apr 24, 2018 1.080 1.130 0.9900 1.020 50,739 -0.07(-6.42%)
Apr 23, 2018 1.070 1.130 1.010 1.090 118,250 +0.00(+0.00%)
Apr 20, 2018 1.080 1.126 1.050 1.090 19,364 -0.01(-0.91%)
Apr 19, 2018 1.100 1.140 1.040 1.100 87,684 -0.01(-0.90%)
Apr 18, 2018 1.000 1.130 1.000 1.110 48,649 +0.09(+8.82%)
Apr 17, 2018 0.9800 1.050 0.9799 1.020 43,620 +0.02(+2.00%)
Apr 16, 2018 1.000 1.010 0.9700 1.000 25,975 -0.01(-0.99%)
Apr 13, 2018 1.000 1.040 0.9900 1.010 22,588 -0.01(-0.98%)
Apr 12, 2018 1.030 1.090 0.9790 1.020 90,857 -0.02(-1.92%)
Apr 11, 2018 1.010 1.130 1.010 1.040 50,891 +0.03(+2.97%)
Apr 10, 2018 0.9001 1.040 0.9001 1.010 42,753 +0.01(+1.20%)
Apr 09, 2018 0.9980 0.9980 0.9500 0.9980 2,670 +0.00(+0.00%)
Apr 06, 2018 1.010 1.030 0.9450 0.9980 20,316 -0.02(-2.16%)
Apr 05, 2018 0.9600 1.020 0.9500 1.020 28,947 +0.05(+5.15%)
Apr 04, 2018 0.9190 0.9700 0.9000 0.9700 61,998 +0.06(+6.58%)
Apr 03, 2018 0.8916 0.9580 0.8916 0.9101 49,704 -0.02(-2.14%)
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.