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 (%)
Nov 30, 2015 6.710 7.480 6.620 7.030 792,585 +0.40(+6.03%)
Nov 27, 2015 6.550 6.760 6.460 6.630 156,191 -0.04(-0.60%)
Nov 25, 2015 6.520 6.670 6.670 6.670 480,000 +0.00(+0.00%)
Nov 24, 2015 6.490 7.050 6.270 6.670 1,181,723 +0.59(+9.70%)
Nov 23, 2015 5.570 6.100 5.570 6.080 570,645 +0.36(+6.29%)
Nov 20, 2015 5.230 5.930 5.100 5.720 819,993 +0.38(+7.12%)
Nov 19, 2015 5.110 5.420 5.110 5.340 267,524 +0.21(+4.09%)
Nov 18, 2015 5.340 5.550 5.066 5.130 386,038 -0.16(-3.02%)
Nov 17, 2015 5.640 5.790 5.220 5.290 412,746 -0.50(-8.64%)
Nov 16, 2015 5.550 5.970 5.190 5.790 544,323 +0.30(+5.46%)
Nov 13, 2015 5.290 5.550 5.080 5.490 479,742 -0.03(-0.54%)
Nov 12, 2015 5.630 5.820 5.380 5.520 360,607 -0.34(-5.80%)
Nov 11, 2015 5.720 5.980 4.820 5.860 1,362,945 +0.20(+3.53%)
Nov 10, 2015 5.800 6.190 5.500 5.660 676,612 -0.27(-4.55%)
Nov 09, 2015 6.790 6.990 5.820 5.930 1,081,426 -0.86(-12.67%)
Nov 06, 2015 6.480 7.280 6.410 6.790 1,191,578 +0.10(+1.49%)
Nov 05, 2015 6.920 7.199 6.360 6.690 1,552,582 -0.16(-2.34%)
Nov 04, 2015 5.570 8.280 5.400 6.850 5,879,739 +0.25(+3.79%)
Nov 03, 2015 4.500 6.780 4.490 6.600 5,907,259 +2.22(+50.68%)
Nov 02, 2015 4.260 4.650 4.240 4.380 885,300 +0.09(+2.10%)
Oct 30, 2015 4.200 4.330 4.070 4.290 423,871 +0.13(+3.12%)
Oct 29, 2015 4.510 4.760 4.110 4.160 785,871 -0.37(-8.17%)
Oct 28, 2015 4.150 4.560 3.950 4.530 887,493 +0.66(+17.05%)
Oct 27, 2015 4.180 4.590 3.780 3.870 1,880,573 -1.11(-22.29%)
Oct 26, 2015 5.010 5.010 4.630 4.980 707,686 -0.03(-0.60%)
Oct 23, 2015 4.160 5.660 4.080 5.010 3,476,794 -1.92(-27.71%)
Oct 22, 2015 6.850 7.190 6.760 6.930 296,000 +0.13(+1.91%)
Oct 21, 2015 6.860 7.110 6.530 6.800 243,854 -0.19(-2.72%)
Oct 20, 2015 6.480 7.214 6.480 6.990 429,469 +0.52(+8.04%)
Oct 19, 2015 6.650 6.768 6.400 6.470 366,209 -0.19(-2.85%)
Oct 16, 2015 7.350 7.350 6.660 6.660 653,450 -0.49(-6.85%)
Oct 15, 2015 7.570 7.570 7.020 7.150 654,847 -0.42(-5.55%)
Oct 14, 2015 7.810 8.020 7.440 7.570 572,795 -0.24(-3.07%)
Oct 13, 2015 7.930 8.350 7.800 7.810 328,120 -0.34(-4.17%)
Oct 12, 2015 8.730 8.770 7.900 8.150 360,665 -0.58(-6.64%)
Oct 09, 2015 8.720 8.880 8.220 8.730 609,556 +0.18(+2.11%)
Oct 08, 2015 8.300 8.680 7.800 8.550 693,580 +0.24(+2.89%)
Oct 07, 2015 8.500 9.250 8.020 8.310 1,424,319 +0.00(+0.00%)
Oct 06, 2015 8.200 8.490 7.770 8.310 684,081 +0.46(+5.86%)
Oct 05, 2015 7.940 8.459 7.850 7.850 674,094 +0.09(+1.16%)
Oct 02, 2015 6.580 7.780 6.570 7.760 535,959 +0.93(+13.62%)
Oct 01, 2015 7.000 7.670 6.750 6.830 953,750 +0.06(+0.89%)
Sep 30, 2015 6.380 6.850 6.100 6.770 670,150 +0.43(+6.78%)
Sep 29, 2015 7.020 7.230 6.280 6.340 612,057 -0.74(-10.45%)
Sep 28, 2015 8.000 8.000 6.950 7.080 928,274 -0.99(-12.27%)
Sep 25, 2015 9.460 9.980 8.010 8.070 2,910,843 -3.70(-31.44%)
Sep 24, 2015 11.82 12.03 11.12 11.77 373,600 +0.09(+0.77%)
Sep 23, 2015 12.53 12.65 11.56 11.68 430,697 -0.85(-6.78%)
Sep 22, 2015 13.10 13.50 12.52 12.53 363,214 -0.75(-5.65%)
Sep 21, 2015 14.09 14.30 13.25 13.28 290,859 -0.64(-4.60%)
Sep 18, 2015 14.69 14.78 13.90 13.92 301,598 -0.87(-5.88%)
Sep 17, 2015 15.23 15.36 14.59 14.79 194,487 -0.42(-2.76%)
Sep 16, 2015 14.76 15.43 14.76 15.21 251,033 +0.63(+4.32%)
Sep 15, 2015 14.20 15.09 14.20 14.58 365,700 +0.29(+2.03%)
Sep 14, 2015 13.75 14.35 13.07 14.29 296,127 +0.42(+3.03%)
Sep 11, 2015 14.35 14.82 13.75 13.87 306,494 -1.19(-7.90%)
Sep 10, 2015 14.66 15.16 14.50 15.06 278,295 +0.30(+2.03%)
Sep 09, 2015 15.80 16.00 14.13 14.76 399,400 -0.54(-3.53%)
Sep 08, 2015 15.97 16.60 15.13 15.30 381,304 -0.56(-3.53%)
Sep 04, 2015 15.75 15.86 15.86 15.86 396,100 -0.11(-0.69%)
Sep 03, 2015 16.37 16.87 15.74 15.97 366,427 -0.07(-0.44%)
Sep 02, 2015 16.29 16.29 15.02 16.04 399,962 +0.29(+1.84%)
Sep 01, 2015 16.60 17.30 15.52 15.75 560,018 -2.13(-11.91%)
Aug 31, 2015 16.28 18.30 15.75 17.88 670,627 +1.40(+8.50%)
Aug 28, 2015 15.46 16.90 15.33 16.48 641,218 +1.19(+7.78%)
Aug 27, 2015 13.85 15.38 13.82 15.29 771,044 +1.93(+14.45%)
Aug 26, 2015 13.46 13.60 12.80 13.36 533,387 +0.49(+3.81%)
Aug 25, 2015 13.04 13.54 12.64 12.87 636,153 +0.51(+4.13%)
Aug 24, 2015 12.48 13.61 12.10 12.36 779,029 -1.19(-8.78%)
Aug 21, 2015 15.12 15.40 13.54 13.55 958,525 -1.67(-10.97%)
Aug 20, 2015 16.66 16.86 15.22 15.22 400,789 -1.39(-8.37%)
Aug 19, 2015 17.19 17.22 16.00 16.61 397,332 -0.62(-3.60%)
Aug 18, 2015 17.72 17.78 17.05 17.23 459,574 -0.02(-0.12%)
Aug 17, 2015 17.34 17.81 16.93 17.25 355,669 -0.23(-1.32%)
Aug 14, 2015 17.39 17.65 16.83 17.48 390,400 +0.35(+2.04%)
Aug 13, 2015 17.91 18.28 16.32 17.13 628,750 -0.47(-2.67%)
Aug 12, 2015 18.76 19.05 17.60 17.60 414,495 -1.13(-6.03%)
Aug 11, 2015 19.72 19.94 18.65 18.73 290,887 -1.35(-6.72%)
Aug 10, 2015 19.80 20.11 19.27 20.08 378,376 +0.35(+1.77%)
Aug 07, 2015 20.46 21.07 19.48 19.73 307,437 -1.27(-6.05%)
Aug 06, 2015 20.20 21.65 19.75 21.00 411,221 +0.24(+1.16%)
Aug 05, 2015 20.80 22.09 20.14 20.76 316,811 +0.29(+1.42%)
Aug 04, 2015 21.19 21.94 20.28 20.47 279,873 -0.72(-3.40%)
Aug 03, 2015 22.36 22.61 21.00 21.19 318,986 -1.42(-6.28%)
Jul 31, 2015 24.68 24.74 22.51 22.61 400,039 -2.12(-8.56%)
Jul 30, 2015 25.46 26.22 24.18 24.73 445,204 -0.28(-1.13%)
Jul 29, 2015 21.89 25.01 21.39 25.01 518,289 +2.68(+12.01%)
Jul 28, 2015 21.25 22.68 21.10 22.33 321,802 +1.26(+5.99%)
Jul 27, 2015 20.40 21.27 20.15 21.07 268,602 +0.46(+2.22%)
Jul 24, 2015 20.49 21.17 20.41 20.61 206,119 -0.04(-0.19%)
Jul 23, 2015 20.69 21.63 20.62 20.65 237,129 +0.07(+0.33%)
Jul 22, 2015 21.56 21.75 20.18 20.58 460,810 -1.38(-6.28%)
Jul 21, 2015 22.50 24.09 21.93 21.96 358,275 -1.07(-4.64%)
Jul 20, 2015 24.86 25.02 22.99 23.03 445,594 -1.31(-5.39%)
Jul 17, 2015 26.62 26.67 24.33 24.34 605,711 -2.52(-9.37%)
Jul 16, 2015 28.59 28.91 26.74 26.85 558,792 -1.66(-5.82%)
Jul 15, 2015 30.61 31.37 28.52 28.52 238,025 -2.24(-7.29%)
Jul 14, 2015 29.38 31.55 29.21 30.76 222,245 +0.99(+3.33%)
Jul 13, 2015 30.12 30.37 29.14 29.77 211,688 -0.44(-1.45%)
Jul 10, 2015 30.65 31.29 30.04 30.20 212,600 -0.33(-1.08%)
Jul 09, 2015 29.98 30.66 29.62 30.54 234,542 +1.31(+4.49%)
Jul 08, 2015 30.35 31.08 28.48 29.22 331,693 -1.30(-4.26%)
Jul 07, 2015 31.72 31.73 29.33 30.53 337,973 -1.34(-4.21%)
Jul 06, 2015 33.76 33.77 31.14 31.87 321,157 -2.59(-7.53%)
Jul 02, 2015 35.60 34.46 34.46 34.46 188,834 -1.18(-3.32%)
Jul 01, 2015 35.06 35.64 34.73 35.64 169,959 +0.58(+1.66%)
Jun 30, 2015 35.18 35.50 34.25 35.06 165,956 -0.05(-0.14%)
Jun 29, 2015 35.94 36.39 34.32 35.11 357,012 -0.88(-2.46%)
Jun 26, 2015 36.03 36.88 35.94 35.99 147,349 -0.02(-0.05%)
Jun 25, 2015 37.19 37.40 35.94 36.01 182,389 -1.52(-4.04%)
Jun 24, 2015 37.80 37.82 36.92 37.53 198,830 -0.33(-0.87%)
Jun 23, 2015 38.33 38.54 37.86 37.86 180,775 -0.69(-1.79%)
Jun 22, 2015 38.42 39.09 38.02 38.55 192,601 +0.13(+0.33%)
Jun 19, 2015 38.85 39.12 38.42 38.42 197,793 -0.49(-1.25%)
Jun 18, 2015 39.33 39.82 38.81 38.91 259,007 -0.08(-0.20%)
Jun 17, 2015 38.83 39.53 38.81 38.98 137,089 +0.16(+0.40%)
Jun 16, 2015 38.79 39.10 38.65 38.83 120,729 -0.05(-0.12%)
Jun 15, 2015 38.74 39.27 38.46 38.88 64,606 -0.05(-0.12%)
Jun 12, 2015 38.66 39.38 38.59 38.93 108,885 -0.03(-0.07%)
Jun 11, 2015 38.62 39.49 38.62 38.96 90,323 +0.13(+0.33%)
Jun 10, 2015 39.14 39.96 38.42 38.83 334,274 +0.22(+0.58%)
Jun 09, 2015 38.61 39.02 38.32 38.61 158,761 +0.12(+0.30%)
Jun 08, 2015 38.86 39.03 38.32 38.49 148,362 -0.51(-1.32%)
Jun 05, 2015 38.95 40.11 38.91 39.00 156,976 -0.06(-0.15%)
Jun 04, 2015 38.63 39.67 38.56 39.06 233,465 +0.21(+0.55%)
Jun 03, 2015 38.72 38.96 38.23 38.85 214,924 +0.01(+0.02%)
Jun 02, 2015 38.64 39.09 38.30 38.84 527,223 +0.38(+0.98%)
Jun 01, 2015 38.31 39.11 37.57 38.46 326,485 +0.02(+0.05%)
May 29, 2015 38.84 38.84 38.23 38.44 156,893 +0.06(+0.15%)
May 28, 2015 38.36 38.85 37.98 38.38 332,965 -0.61(-1.57%)
May 27, 2015 38.62 39.79 38.56 38.99 246,616 +0.05(+0.12%)
May 26, 2015 38.22 39.07 38.17 38.95 464,790 +0.05(+0.12%)
May 22, 2015 38.61 38.90 38.90 38.90 197,895 +0.29(+0.75%)
May 21, 2015 37.77 38.61 37.34 38.61 313,010 +1.02(+2.71%)
May 20, 2015 37.54 37.97 36.42 37.59 353,585 +0.20(+0.55%)
May 19, 2015 38.25 39.09 36.76 37.38 412,724 -0.68(-1.79%)
May 18, 2015 37.53 38.71 36.71 38.06 510,148 +1.18(+3.21%)
May 15, 2015 35.54 37.73 35.01 36.88 342,316 +1.34(+3.77%)
May 14, 2015 35.60 35.80 34.62 35.54 378,428 +0.33(+0.94%)
May 13, 2015 35.43 35.82 34.48 35.21 289,643 +0.44(+1.26%)
May 12, 2015 34.77 35.57 34.02 34.77 335,959 +0.45(+1.30%)
May 11, 2015 35.73 35.92 34.24 34.32 263,713 -1.17(-3.28%)
May 08, 2015 34.80 35.83 33.18 35.49 509,073 +1.20(+3.51%)
May 07, 2015 36.67 36.81 33.78 34.28 670,697 -2.57(-6.98%)
May 06, 2015 38.35 39.06 36.86 36.86 411,627 -0.90(-2.39%)
May 05, 2015 38.36 39.92 36.96 37.76 927,162 +0.68(+1.83%)
May 04, 2015 37.39 39.61 36.27 37.08 1,271,209 -0.65(-1.72%)
May 01, 2015 39.40 40.44 36.95 37.73 781,129 -2.05(-5.14%)
Apr 30, 2015 40.70 41.64 39.29 39.78 515,420 -1.37(-3.34%)
Apr 29, 2015 37.86 41.15 36.97 41.15 702,578 +3.09(+8.11%)
Apr 28, 2015 37.98 38.75 37.97 38.06 328,822 -0.43(-1.11%)
Apr 27, 2015 41.19 41.19 37.88 38.49 1,075,145 -3.79(-8.96%)
Apr 24, 2015 43.41 44.10 39.65 42.28 1,802,601 -5.63(-11.76%)
Apr 23, 2015 48.67 48.70 46.42 47.91 266,776 -0.85(-1.75%)
Apr 22, 2015 48.69 49.41 48.39 48.76 71,397 +0.19(+0.39%)
Apr 21, 2015 49.24 49.24 48.39 48.57 179,268 -0.28(-0.58%)
Apr 20, 2015 48.64 49.24 48.19 48.86 236,893 +1.04(+2.18%)
Apr 17, 2015 47.71 48.35 47.70 47.82 228,370 +0.03(+0.06%)
Apr 16, 2015 47.77 49.43 46.83 47.79 278,479 -0.39(-0.81%)
Apr 15, 2015 46.09 48.51 45.54 48.18 451,173 +2.50(+5.47%)
Apr 14, 2015 44.22 46.47 44.04 45.68 334,529 +1.38(+3.12%)
Apr 13, 2015 45.69 46.05 43.91 44.29 233,786 -0.91(-2.01%)
Apr 10, 2015 47.52 47.67 45.20 45.20 212,077 -1.90(-4.04%)
Apr 09, 2015 46.40 47.45 46.13 47.11 173,856 -0.46(-0.98%)
Apr 08, 2015 48.64 49.13 46.20 47.57 345,037 -1.34(-2.75%)
Apr 07, 2015 47.35 49.95 46.87 48.91 443,195 +1.27(+2.66%)
Apr 06, 2015 46.63 48.09 46.26 47.65 237,694 +0.45(+0.94%)
Apr 02, 2015 45.83 47.20 47.20 47.20 457,095 +0.85(+1.84%)
Apr 01, 2015 45.82 46.81 45.21 46.35 223,447 +1.44(+3.20%)
Mar 31, 2015 46.42 46.60 44.76 44.91 342,722 -2.79(-5.86%)
Mar 30, 2015 48.49 49.23 46.98 47.70 267,953 -0.55(-1.14%)
Mar 27, 2015 48.37 49.45 48.02 48.25 175,670 -0.87(-1.77%)
Mar 26, 2015 49.94 51.31 48.68 49.12 280,776 +0.08(+0.15%)
Mar 25, 2015 50.45 51.32 48.17 49.05 320,383 -1.00(-2.01%)
Mar 24, 2015 49.95 50.64 48.36 50.05 366,162 +0.93(+1.89%)
Mar 23, 2015 46.53 49.37 46.53 49.12 378,505 +2.21(+4.70%)
Mar 20, 2015 45.34 48.10 44.55 46.92 460,171 +2.23(+4.98%)
Mar 19, 2015 43.03 45.31 42.73 44.69 207,471 +1.23(+2.83%)
Mar 18, 2015 40.12 44.50 39.86 43.46 461,992 +3.12(+7.72%)
Mar 17, 2015 41.19 41.69 40.35 40.35 225,062 -0.86(-2.09%)
Mar 16, 2015 41.95 42.55 38.94 41.21 513,413 -0.63(-1.52%)
Mar 13, 2015 45.74 45.92 41.66 41.84 694,502 -4.36(-9.43%)
Mar 12, 2015 45.81 46.87 45.74 46.20 148,231 +0.44(+0.95%)
Mar 11, 2015 45.76 47.32 45.69 45.76 214,896 -0.27(-0.60%)
Mar 10, 2015 46.54 47.57 45.57 46.04 275,253 -1.57(-3.30%)
Mar 09, 2015 48.29 48.59 46.87 47.61 305,904 -1.37(-2.80%)
Mar 06, 2015 49.47 50.18 48.78 48.98 185,032 -0.74(-1.49%)
Mar 05, 2015 50.26 50.89 49.52 49.72 153,549 -0.64(-1.28%)
Mar 04, 2015 50.49 50.91 48.86 50.36 198,793 -0.55(-1.08%)
Mar 03, 2015 47.79 51.03 47.79 50.91 424,033 +2.29(+4.71%)
Mar 02, 2015 49.61 50.66 47.34 48.62 634,785 -2.51(-4.91%)
Feb 27, 2015 50.43 51.13 49.66 51.13 245,138 +0.96(+1.91%)
Feb 26, 2015 50.18 50.32 49.15 50.17 204,397 +0.27(+0.55%)
Feb 25, 2015 50.75 51.60 49.67 49.90 332,463 -1.25(-2.44%)
Feb 24, 2015 51.23 52.09 50.18 51.15 172,569 +0.02(+0.04%)
Feb 23, 2015 52.19 52.19 50.79 51.13 213,286 -1.35(-2.58%)
Feb 20, 2015 52.55 53.39 52.08 52.48 130,190 -0.13(-0.25%)
Feb 19, 2015 51.85 53.40 50.37 52.62 249,639 -0.55(-1.03%)
Feb 18, 2015 53.55 54.91 52.36 53.17 302,300 -1.16(-2.14%)
Feb 17, 2015 51.72 55.00 51.41 54.33 323,005 +2.02(+3.86%)
Feb 13, 2015 52.30 52.31 52.31 52.31 227,280 +1.70(+3.37%)
Feb 12, 2015 51.76 52.04 50.33 50.61 115,706 +0.63(+1.27%)
Feb 11, 2015 50.22 50.97 49.89 49.97 164,609 -1.24(-2.42%)
Feb 10, 2015 52.91 53.02 49.74 51.22 273,229 -1.18(-2.26%)
Feb 09, 2015 53.30 55.86 52.27 52.40 415,663 -0.48(-0.91%)
Feb 06, 2015 53.26 54.92 52.28 52.88 331,890 -0.07(-0.13%)
Feb 05, 2015 53.02 53.97 51.30 52.95 452,433 +0.49(+0.94%)
Feb 04, 2015 50.66 52.99 49.38 52.46 481,992 -0.58(-1.09%)
Feb 03, 2015 46.52 53.45 45.92 53.03 1,120,856 +8.27(+18.46%)
Feb 02, 2015 46.95 47.25 44.33 44.77 561,483 -1.39(-3.01%)
Jan 30, 2015 46.20 48.99 45.63 46.16 369,781 -0.70(-1.49%)
Jan 29, 2015 48.62 49.51 45.54 46.85 555,166 -1.77(-3.63%)
Jan 28, 2015 51.95 52.17 48.56 48.62 372,939 -2.76(-5.37%)
Jan 27, 2015 50.93 51.95 50.59 51.38 254,629 +0.45(+0.88%)
Jan 26, 2015 50.75 52.21 49.62 50.93 384,610 +0.09(+0.18%)
Jan 23, 2015 53.80 53.80 49.78 50.84 771,430 -1.56(-2.98%)
Jan 22, 2015 55.60 55.82 52.02 52.40 657,803 -2.59(-4.71%)
Jan 21, 2015 55.11 57.92 54.49 54.99 554,721 +0.36(+0.66%)
Jan 20, 2015 51.17 54.84 50.12 54.63 335,612 +3.07(+5.96%)
Jan 16, 2015 49.79 52.56 49.79 51.56 367,184 +2.27(+4.61%)
Jan 15, 2015 51.49 51.90 48.91 49.29 320,875 -0.96(-1.90%)
Jan 14, 2015 50.38 52.03 48.09 50.25 714,376 -0.45(-0.89%)
Jan 13, 2015 50.36 53.64 48.95 50.70 782,191 +0.59(+1.17%)
Jan 12, 2015 47.81 50.46 45.98 50.11 737,511 +0.63(+1.28%)
Jan 09, 2015 47.41 50.09 45.97 49.47 423,766 +2.34(+4.95%)
Jan 08, 2015 46.89 49.01 46.20 47.14 500,637 +1.51(+3.30%)
Jan 07, 2015 45.50 47.08 44.77 45.63 421,458 +0.98(+2.20%)
Jan 06, 2015 46.43 47.48 43.15 44.65 864,639 -2.58(-5.47%)
Jan 05, 2015 48.02 48.72 46.30 47.23 526,680 -1.88(-3.82%)
Jan 02, 2015 48.55 51.21 48.28 49.11 447,916 -0.54(-1.09%)
Dec 31, 2014 50.79 49.65 49.65 49.65 593,085 -3.08(-5.84%)
Dec 30, 2014 53.79 53.94 49.74 52.73 1,131,756 -2.11(-3.84%)
Dec 29, 2014 59.96 61.96 54.52 54.83 949,535 -4.35(-7.35%)
Dec 26, 2014 57.00 59.75 56.35 59.18 825,784 +2.87(+5.09%)
Dec 24, 2014 52.25 56.31 56.31 56.31 435,596 +3.29(+6.21%)
Dec 23, 2014 52.41 53.46 51.49 53.02 387,468 +1.55(+3.02%)
Dec 22, 2014 52.78 52.94 50.19 51.47 497,175 -1.38(-2.61%)
Dec 19, 2014 50.07 54.25 49.25 52.85 860,981 +4.12(+8.45%)
Dec 18, 2014 48.78 51.12 47.46 48.73 1,498,816 +2.32(+4.99%)
Dec 17, 2014 41.70 48.37 41.47 46.41 1,081,576 +4.85(+11.66%)
Dec 16, 2014 37.16 42.28 36.69 41.57 1,124,610 +2.99(+7.75%)
Dec 15, 2014 42.01 42.29 38.33 38.58 960,983 -2.49(-6.07%)
Dec 12, 2014 39.17 41.56 38.80 41.07 991,978 +0.85(+2.10%)
Dec 11, 2014 42.09 44.83 40.00 40.23 985,687 -1.87(-4.43%)
Dec 10, 2014 43.36 44.43 41.84 42.09 930,950 -2.87(-6.38%)
Dec 09, 2014 42.62 45.87 41.84 44.96 1,399,903 +2.49(+5.87%)
Dec 08, 2014 49.27 50.53 42.39 42.47 1,966,965 -8.73(-17.04%)
Dec 05, 2014 55.12 57.32 50.21 51.19 895,649 -3.56(-6.50%)
Dec 04, 2014 54.53 57.19 53.79 54.75 652,866 -0.05(-0.08%)
Dec 03, 2014 54.01 58.25 53.49 54.80 1,385,697 +2.32(+4.41%)
Dec 02, 2014 51.15 54.52 50.34 52.48 994,163 +0.98(+1.91%)
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.