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 (%)
Aug 31, 2018 5.200 5.200 5.200 0 -0.06(-1.14%)
Aug 30, 2018 5.440 5.536 5.040 5.260 649,496 -0.22(-4.01%)
Aug 29, 2018 5.560 5.599 5.350 5.480 397,710 -0.05(-0.90%)
Aug 28, 2018 5.570 5.622 5.495 5.530 217,521 -0.04(-0.72%)
Aug 27, 2018 5.630 5.740 5.510 5.570 328,036 -0.04(-0.71%)
Aug 24, 2018 5.670 5.790 5.550 5.610 139,000 -0.03(-0.53%)
Aug 23, 2018 5.620 5.740 5.500 5.640 206,170 +0.00(+0.00%)
Aug 22, 2018 5.610 5.750 5.580 5.640 278,323 +0.11(+1.99%)
Aug 21, 2018 5.550 5.688 5.450 5.530 286,192 +0.03(+0.55%)
Aug 20, 2018 5.540 5.600 5.460 5.500 182,267 -0.05(-0.90%)
Aug 17, 2018 5.520 5.640 5.440 5.550 315,600 +0.03(+0.54%)
Aug 16, 2018 5.430 5.560 5.370 5.520 254,480 +0.12(+2.22%)
Aug 15, 2018 5.720 5.760 5.300 5.400 601,321 -0.38(-6.57%)
Aug 14, 2018 5.920 6.016 5.660 5.780 489,449 -0.08(-1.37%)
Aug 13, 2018 6.170 6.220 5.820 5.860 431,071 -0.34(-5.48%)
Aug 10, 2018 6.000 6.230 5.970 6.200 336,300 +0.23(+3.85%)
Aug 09, 2018 5.950 6.073 5.810 5.970 327,275 +0.03(+0.51%)
Aug 08, 2018 5.930 5.941 5.720 5.940 448,523 -0.01(-0.17%)
Aug 07, 2018 6.180 6.350 5.840 5.950 845,864 -0.25(-4.03%)
Aug 06, 2018 6.470 6.550 6.160 6.200 816,849 -0.25(-3.88%)
Aug 03, 2018 6.500 6.610 6.400 6.450 721,000 -0.09(-1.38%)
Aug 02, 2018 6.610 6.620 6.320 6.540 1,054,801 -0.11(-1.65%)
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.