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, 2019 0.2099 0.2099 0.2099 0 -0.01(-5.58%)
May 30, 2019 0.2000 0.2500 0.1920 0.2223 2,119,085 +0.02(+11.15%)
May 29, 2019 0.2100 0.2300 0.1800 0.2000 2,962,384 -0.02(-9.09%)
May 28, 2019 0.2866 0.2950 0.2111 0.2200 2,620,518 -0.08(-26.67%)
May 24, 2019 0.3400 0.4200 0.2400 0.3000 8,485,400 -0.08(-21.05%)
May 23, 2019 0.1800 0.4690 0.1651 0.3800 31,267,544 +0.21(+123.66%)
May 22, 2019 0.1933 0.1933 0.1601 0.1699 905,128 -0.01(-2.97%)
May 21, 2019 0.1844 0.1844 0.1600 0.1751 571,464 -0.00(-2.72%)
May 20, 2019 0.1700 0.1889 0.1600 0.1800 930,093 +0.01(+3.03%)
May 17, 2019 0.1800 0.1800 0.1518 0.1747 1,294,000 -0.01(-4.01%)
May 16, 2019 0.2000 0.2000 0.1800 0.1820 915,368 -0.01(-4.36%)
May 15, 2019 0.2099 0.2200 0.1812 0.1903 1,507,958 -0.00(-0.37%)
May 14, 2019 0.2400 0.2500 0.1900 0.1910 1,331,616 -0.04(-17.46%)
May 13, 2019 0.2766 0.2766 0.2200 0.2314 979,369 -0.04(-13.85%)
May 10, 2019 0.2880 0.2880 0.2650 0.2686 807,200 +0.01(+3.31%)
May 09, 2019 0.3200 0.3200 0.2600 0.2600 1,988,486 -0.04(-14.75%)
May 08, 2019 0.3100 0.3180 0.3050 0.3050 844,171 -0.01(-4.33%)
May 07, 2019 0.3349 0.3398 0.3010 0.3188 1,098,461 -0.00(-1.30%)
May 06, 2019 0.3200 0.3447 0.3200 0.3230 960,216 -0.01(-2.12%)
May 03, 2019 0.3200 0.3889 0.3077 0.3300 4,466,900 +0.01(+3.51%)
May 02, 2019 0.3600 0.3657 0.3100 0.3188 2,423,698 -0.05(-12.49%)
May 01, 2019 0.4780 0.4780 0.3550 0.3643 3,406,349 -0.10(-22.32%)
Apr 30, 2019 0.5990 0.6200 0.4263 0.4690 9,202,674 -0.08(-14.74%)
Apr 29, 2019 0.4699 0.6387 0.4100 0.5501 25,183,772 +0.20(+56.28%)
Apr 26, 2019 0.3100 0.3999 0.3050 0.3520 7,184,000 +0.04(+13.95%)
Apr 25, 2019 0.3200 0.3500 0.3000 0.3089 2,644,038 -0.00(-1.44%)
Apr 24, 2019 0.3801 0.3819 0.2900 0.3134 4,133,779 -0.07(-17.98%)
Apr 23, 2019 0.5800 0.6000 0.3699 0.3821 8,364,497 -1.31(-77.39%)
Apr 22, 2019 1.660 1.720 1.560 1.690 289,168 +0.05(+3.05%)
Apr 18, 2019 1.580 1.650 1.360 1.640 399,000 +0.06(+3.80%)
Apr 17, 2019 1.660 1.661 1.570 1.580 174,328 -0.06(-3.46%)
Apr 16, 2019 1.740 1.740 1.620 1.637 239,221 -0.10(-5.94%)
Apr 15, 2019 1.760 1.770 1.723 1.740 125,701 -0.04(-2.25%)
Apr 12, 2019 1.880 1.890 1.760 1.780 154,700 -0.06(-3.26%)
Apr 11, 2019 1.850 1.877 1.770 1.840 142,947 -0.02(-1.08%)
Apr 10, 2019 1.850 1.920 1.830 1.860 138,761 +0.01(+0.54%)
Apr 09, 2019 1.900 1.925 1.830 1.850 105,834 -0.06(-3.14%)
Apr 08, 2019 1.950 1.970 1.880 1.910 120,836 -0.02(-1.04%)
Apr 05, 2019 1.850 1.950 1.850 1.930 192,900 +0.07(+3.76%)
Apr 04, 2019 1.970 2.010 1.850 1.860 260,999 -0.10(-5.10%)
Apr 03, 2019 2.050 2.140 1.930 1.960 283,813 -0.05(-2.49%)
Apr 02, 2019 1.910 2.170 1.860 2.010 342,187 +0.09(+4.69%)
Apr 01, 2019 1.950 2.060 1.910 1.920 109,119 -0.02(-1.03%)
Mar 29, 2019 2.020 2.030 1.920 1.940 156,100 -0.09(-4.43%)
Mar 28, 2019 1.810 2.050 1.791 2.030 199,544 +0.22(+12.15%)
Mar 27, 2019 1.810 1.877 1.770 1.810 148,490 +0.01(+0.56%)
Mar 26, 2019 1.870 1.904 1.800 1.800 121,416 -0.04(-2.17%)
Mar 25, 2019 1.950 2.020 1.800 1.840 212,365 -0.11(-5.64%)
Mar 22, 2019 2.070 2.072 1.870 1.950 272,900 -0.15(-7.14%)
Mar 21, 2019 2.280 2.280 2.080 2.100 188,528 -0.12(-5.41%)
Mar 20, 2019 2.120 2.250 2.110 2.220 165,050 +0.13(+6.22%)
Mar 19, 2019 2.480 2.500 2.080 2.090 483,118 -0.42(-16.73%)
Mar 18, 2019 2.010 2.600 1.985 2.510 765,872 +0.56(+28.72%)
Mar 15, 2019 1.910 1.980 1.910 1.950 81,200 +0.03(+1.56%)
Mar 14, 2019 1.890 1.940 1.860 1.920 106,192 +0.04(+2.13%)
Mar 13, 2019 1.860 1.940 1.860 1.880 101,355 +0.01(+0.53%)
Mar 12, 2019 1.910 1.920 1.860 1.870 87,954 +0.02(+1.08%)
Mar 11, 2019 1.850 1.912 1.840 1.850 134,114 +0.02(+1.09%)
Mar 08, 2019 1.960 2.000 1.750 1.830 384,200 -0.13(-6.63%)
Mar 07, 2019 2.000 2.060 1.920 1.960 166,000 -0.05(-2.49%)
Mar 06, 2019 2.150 2.170 2.000 2.010 235,797 -0.19(-8.64%)
Mar 05, 2019 2.200 2.330 2.167 2.200 205,875 +0.03(+1.38%)
Mar 04, 2019 2.130 2.220 2.130 2.170 88,930 +0.03(+1.40%)
Mar 01, 2019 2.110 2.190 2.050 2.140 161,600 +0.04(+1.90%)
Feb 28, 2019 2.190 2.190 2.070 2.100 120,642 -0.07(-3.23%)
Feb 27, 2019 2.120 2.250 2.000 2.170 341,217 +0.13(+6.37%)
Feb 26, 2019 2.000 2.120 1.970 2.040 256,511 +0.04(+2.00%)
Feb 25, 2019 2.190 2.263 1.980 2.000 332,750 -0.14(-6.54%)
Feb 22, 2019 2.150 2.270 2.140 2.140 138,000 -0.01(-0.47%)
Feb 21, 2019 2.410 2.410 2.050 2.150 386,772 -0.15(-6.52%)
Feb 20, 2019 2.440 2.440 2.260 2.300 182,067 -0.12(-4.96%)
Feb 19, 2019 2.280 2.500 2.250 2.420 154,338 +0.04(+1.68%)
Feb 15, 2019 2.660 2.690 2.360 2.380 384,200 -0.22(-8.46%)
Feb 14, 2019 2.500 2.630 2.490 2.600 97,357 +0.07(+2.77%)
Feb 13, 2019 2.590 2.670 2.500 2.530 56,818 -0.02(-0.78%)
Feb 12, 2019 2.680 2.756 2.500 2.550 147,503 -0.13(-4.85%)
Feb 11, 2019 2.810 2.810 2.550 2.680 98,317 -0.13(-4.63%)
Feb 08, 2019 2.710 2.870 2.710 2.810 102,100 +0.03(+1.08%)
Feb 07, 2019 2.810 2.850 2.450 2.780 321,373 -0.08(-2.80%)
Feb 06, 2019 2.980 3.000 2.770 2.860 228,711 -0.11(-3.70%)
Feb 05, 2019 2.930 3.030 2.820 2.970 214,966 +0.05(+1.71%)
Feb 04, 2019 2.790 2.930 2.705 2.920 237,652 +0.10(+3.55%)
Feb 01, 2019 2.900 2.930 2.740 2.820 211,200 -0.02(-0.70%)
Jan 31, 2019 2.880 3.090 2.830 2.840 322,429 -0.02(-0.70%)
Jan 30, 2019 2.930 2.940 2.825 2.860 133,331 +0.04(+1.42%)
Jan 29, 2019 2.830 2.920 2.671 2.820 172,157 +0.00(+0.00%)
Jan 28, 2019 2.750 2.870 2.698 2.820 253,816 -0.01(-0.35%)
Jan 25, 2019 2.660 2.880 2.635 2.830 347,900 +0.18(+6.79%)
Jan 24, 2019 2.500 2.660 2.495 2.650 167,860 +0.17(+6.85%)
Jan 23, 2019 2.530 2.630 2.480 2.480 105,893 -0.06(-2.36%)
Jan 22, 2019 2.610 2.670 2.450 2.540 131,495 -0.07(-2.68%)
Jan 18, 2019 2.500 2.660 2.490 2.610 233,100 +0.17(+6.97%)
Jan 17, 2019 2.400 2.480 2.390 2.440 81,287 +0.01(+0.41%)
Jan 16, 2019 2.540 2.550 2.420 2.430 120,617 -0.09(-3.57%)
Jan 15, 2019 2.560 2.570 2.453 2.520 89,314 +0.00(+0.00%)
Jan 14, 2019 2.590 2.590 2.430 2.520 174,371 -0.07(-2.70%)
Jan 11, 2019 2.690 2.740 2.540 2.590 239,300 -0.14(-5.13%)
Jan 10, 2019 2.370 2.750 2.200 2.730 555,891 +0.40(+17.17%)
Jan 09, 2019 2.250 2.400 2.160 2.330 277,958 +0.11(+4.95%)
Jan 08, 2019 2.150 2.450 2.110 2.220 385,207 +0.23(+11.56%)
Jan 07, 2019 2.070 2.150 1.910 1.990 318,153 -0.13(-6.13%)
Jan 04, 2019 2.130 2.180 2.010 2.120 181,100 +0.07(+3.41%)
Jan 03, 2019 2.110 2.213 1.904 2.050 246,136 +0.00(+0.00%)
Jan 02, 2019 1.540 2.350 1.540 2.050 767,691 +0.51(+33.12%)
Dec 31, 2018 1.620 1.660 1.500 1.540 539,300 -0.12(-7.23%)
Dec 28, 2018 1.460 1.730 1.460 1.660 515,500 +0.21(+14.48%)
Dec 27, 2018 1.530 1.575 1.428 1.450 293,767 -0.14(-8.81%)
Dec 26, 2018 1.500 1.620 1.380 1.590 360,279 +0.09(+6.00%)
Dec 24, 2018 1.500 1.550 1.450 1.500 282,100 -0.05(-3.23%)
Dec 21, 2018 1.850 1.850 1.530 1.550 533,600 -0.24(-13.41%)
Dec 20, 2018 2.010 2.013 1.710 1.790 404,994 -0.20(-10.05%)
Dec 19, 2018 1.980 2.150 1.960 1.990 546,341 -0.03(-1.49%)
Dec 18, 2018 2.120 2.120 1.980 2.020 413,220 -0.04(-1.94%)
Dec 17, 2018 2.150 2.160 2.010 2.060 244,961 -0.10(-4.63%)
Dec 14, 2018 2.200 2.280 2.150 2.160 138,400 -0.11(-4.85%)
Dec 13, 2018 2.450 2.620 2.250 2.270 191,059 -0.14(-5.81%)
Dec 12, 2018 2.030 2.440 2.030 2.410 383,227 +0.38(+18.72%)
Dec 11, 2018 2.200 2.200 1.990 2.030 474,116 +0.01(+0.50%)
Dec 10, 2018 2.400 2.440 2.020 2.020 178,482 -0.44(-17.89%)
Dec 07, 2018 2.780 2.780 2.425 2.460 249,200 -0.24(-8.89%)
Dec 06, 2018 2.710 2.728 2.610 2.700 308,618 -0.01(-0.37%)
Dec 04, 2018 2.770 2.770 2.630 2.710 199,400 -0.06(-2.17%)
Dec 03, 2018 2.820 2.871 2.687 2.770 203,411 -0.01(-0.36%)
Nov 30, 2018 2.750 2.780 2.680 2.780 190,800 +0.06(+2.21%)
Nov 29, 2018 2.720 2.820 2.690 2.720 132,548 +0.02(+0.74%)
Nov 28, 2018 2.760 2.760 2.667 2.700 121,040 +0.00(+0.00%)
Nov 27, 2018 2.780 2.780 2.632 2.700 197,378 +0.00(+0.00%)
Nov 26, 2018 2.800 2.870 2.650 2.700 314,755 -0.04(-1.46%)
Nov 23, 2018 2.650 2.800 2.650 2.740 125,700 +0.04(+1.48%)
Nov 21, 2018 2.700 2.700 2.700 0 -0.04(-1.46%)
Nov 20, 2018 2.600 2.750 2.540 2.740 314,758 +0.05(+1.86%)
Nov 19, 2018 2.860 2.880 2.640 2.690 249,187 -0.20(-6.92%)
Nov 16, 2018 3.200 3.200 2.700 2.890 431,600 -0.25(-7.96%)
Nov 15, 2018 3.000 3.180 2.995 3.140 271,579 +0.17(+5.72%)
Nov 14, 2018 2.710 2.980 2.710 2.970 528,507 +0.27(+10.00%)
Nov 13, 2018 2.680 2.840 2.680 2.700 233,767 +0.02(+0.75%)
Nov 12, 2018 2.740 2.870 2.680 2.680 283,566 -0.09(-3.25%)
Nov 09, 2018 2.550 2.880 2.510 2.770 345,800 +0.14(+5.32%)
Nov 08, 2018 2.720 3.200 2.570 2.630 788,669 -0.01(-0.38%)
Nov 07, 2018 2.400 2.900 2.400 2.640 745,656 +0.17(+6.88%)
Nov 06, 2018 1.700 2.550 1.610 2.470 2,164,714 +0.13(+5.56%)
Nov 05, 2018 3.020 3.250 2.310 2.340 1,444,495 -0.80(-25.48%)
Nov 02, 2018 2.500 3.640 2.470 3.140 3,955,600 +0.70(+28.69%)
Nov 01, 2018 2.100 2.460 1.990 2.440 848,471 +0.42(+20.79%)
Oct 31, 2018 2.140 2.140 1.910 2.020 607,545 -0.07(-3.35%)
Oct 30, 2018 2.100 2.180 2.010 2.090 294,102 +0.03(+1.46%)
Oct 29, 2018 2.310 2.410 2.052 2.060 695,639 -0.25(-10.82%)
Oct 26, 2018 2.280 2.400 2.220 2.310 1,127,900 +0.02(+0.87%)
Oct 25, 2018 2.480 2.490 2.250 2.290 383,853 -0.18(-7.29%)
Oct 24, 2018 2.490 2.550 2.405 2.470 302,143 +0.01(+0.41%)
Oct 23, 2018 2.730 2.730 2.385 2.460 702,722 -0.35(-12.46%)
Oct 22, 2018 2.900 2.990 2.610 2.810 481,697 -0.09(-3.10%)
Oct 19, 2018 3.000 3.000 2.880 2.900 332,700 -0.05(-1.69%)
Oct 18, 2018 3.150 3.150 2.910 2.950 489,326 -0.24(-7.52%)
Oct 17, 2018 3.450 3.450 3.070 3.190 514,418 -0.23(-6.73%)
Oct 16, 2018 3.400 3.487 3.350 3.420 424,746 +0.05(+1.48%)
Oct 15, 2018 3.450 3.465 3.270 3.370 289,698 -0.06(-1.75%)
Oct 12, 2018 3.560 3.660 3.300 3.430 390,600 -0.12(-3.38%)
Oct 11, 2018 3.880 3.930 3.380 3.550 352,549 -0.37(-9.44%)
Oct 10, 2018 3.940 4.031 3.820 3.920 188,584 -0.07(-1.75%)
Oct 09, 2018 3.820 4.020 3.820 3.990 160,263 +0.12(+3.10%)
Oct 08, 2018 3.920 3.960 3.760 3.870 281,366 -0.05(-1.28%)
Oct 05, 2018 4.060 4.070 3.870 3.920 167,300 -0.14(-3.45%)
Oct 04, 2018 4.110 4.230 4.060 4.060 154,921 -0.13(-3.10%)
Oct 03, 2018 4.090 4.300 4.080 4.190 146,771 +0.05(+1.21%)
Oct 02, 2018 4.220 4.320 4.113 4.140 196,641 -0.13(-3.04%)
Oct 01, 2018 4.070 4.340 3.980 4.270 317,952 +0.28(+7.02%)
Sep 28, 2018 4.080 4.190 3.950 3.990 333,600 -0.14(-3.39%)
Sep 27, 2018 4.320 4.340 4.130 4.130 274,780 +0.00(+0.00%)
Sep 26, 2018 4.530 4.561 4.082 4.130 631,062 -0.42(-9.23%)
Sep 25, 2018 4.600 4.620 4.500 4.550 351,744 -0.04(-0.87%)
Sep 24, 2018 4.670 4.750 4.590 4.590 426,020 -0.03(-0.65%)
Sep 21, 2018 4.690 4.750 4.600 4.620 222,700 -0.06(-1.28%)
Sep 20, 2018 4.810 4.810 4.602 4.680 390,864 -0.12(-2.50%)
Sep 19, 2018 4.790 4.890 4.770 4.800 185,258 +0.02(+0.42%)
Sep 18, 2018 4.740 4.860 4.710 4.780 239,095 +0.06(+1.27%)
Sep 17, 2018 4.900 4.990 4.620 4.720 291,046 -0.21(-4.26%)
Sep 14, 2018 4.940 4.980 4.850 4.930 191,000 +0.02(+0.41%)
Sep 13, 2018 4.910 4.980 4.811 4.910 180,843 +0.01(+0.20%)
Sep 12, 2018 4.850 4.980 4.780 4.900 232,071 +0.13(+2.73%)
Sep 11, 2018 4.600 4.820 4.510 4.770 355,584 +0.16(+3.47%)
Sep 10, 2018 4.530 4.650 4.460 4.610 429,366 +0.07(+1.54%)
Sep 07, 2018 4.770 4.770 4.465 4.540 579,300 -0.28(-5.81%)
Sep 06, 2018 5.080 5.150 4.780 4.820 540,192 -0.26(-5.12%)
Sep 05, 2018 5.180 5.200 5.060 5.080 307,619 -0.10(-1.93%)
Sep 04, 2018 5.260 5.435 5.170 5.180 372,664 -0.02(-0.38%)
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%)
Aug 01, 2018 7.130 7.250 6.500 6.650 1,997,719 -1.23(-15.61%)
Jul 31, 2018 7.480 8.049 7.320 7.880 781,288 +0.46(+6.20%)
Jul 30, 2018 7.430 7.590 7.160 7.420 962,339 +0.22(+3.06%)
Jul 27, 2018 7.100 7.360 6.980 7.200 1,015,200 +0.13(+1.84%)
Jul 26, 2018 7.150 7.340 6.800 7.070 930,374 -0.04(-0.56%)
Jul 25, 2018 7.400 7.400 7.080 7.110 784,775 -0.32(-4.31%)
Jul 24, 2018 7.390 7.550 7.300 7.430 373,120 +0.13(+1.78%)
Jul 23, 2018 7.350 7.587 7.120 7.300 732,542 +0.35(+5.04%)
Jul 20, 2018 7.040 7.050 6.810 6.950 346,702 -0.07(-1.00%)
Jul 19, 2018 7.250 7.290 6.880 7.020 321,320 -0.23(-3.17%)
Jul 18, 2018 7.000 7.320 6.720 7.250 488,132 +0.21(+2.98%)
Jul 17, 2018 7.000 7.040 6.880 7.040 271,797 +0.03(+0.43%)
Jul 16, 2018 7.110 7.160 6.880 7.010 236,053 -0.16(-2.23%)
Jul 13, 2018 7.290 7.340 7.150 7.170 138,225 -0.07(-0.97%)
Jul 12, 2018 7.200 7.370 7.000 7.240 328,340 +0.04(+0.56%)
Jul 11, 2018 7.390 7.510 7.081 7.200 281,898 -0.22(-2.96%)
Jul 10, 2018 7.570 7.730 7.410 7.420 264,865 -0.11(-1.46%)
Jul 09, 2018 7.280 7.580 7.280 7.530 296,666 +0.31(+4.29%)
Jul 06, 2018 7.100 7.270 6.990 7.220 239,001 +0.11(+1.55%)
Jul 05, 2018 7.230 7.305 7.060 7.110 149,952 -0.05(-0.70%)
Jul 03, 2018 7.160 7.160 7.160 0 +0.07(+0.99%)
Jul 02, 2018 7.010 7.180 6.950 7.090 139,465 -0.04(-0.56%)
Jun 29, 2018 7.310 7.360 7.064 7.130 299,226 -0.14(-1.93%)
Jun 28, 2018 7.310 7.380 7.060 7.270 507,096 +0.00(+0.00%)
Jun 27, 2018 7.270 7.570 7.230 7.270 572,646 +0.10(+1.39%)
Jun 26, 2018 7.090 7.250 6.780 7.170 496,633 +0.08(+1.13%)
Jun 25, 2018 7.310 7.365 7.020 7.090 516,032 -0.19(-2.61%)
Jun 22, 2018 7.500 7.683 7.270 7.280 762,496 -0.06(-0.82%)
Jun 21, 2018 7.760 7.785 7.310 7.340 395,329 -0.47(-6.02%)
Jun 20, 2018 7.530 7.900 7.325 7.810 468,137 +0.37(+4.97%)
Jun 19, 2018 7.470 7.650 7.250 7.440 454,759 -0.12(-1.59%)
Jun 18, 2018 7.440 7.640 7.350 7.560 429,601 +0.05(+0.67%)
Jun 15, 2018 7.760 7.400 7.510 370,288 -0.25(-3.22%)
Jun 14, 2018 8.020 8.110 7.750 7.760 293,757 -0.20(-2.51%)
Jun 13, 2018 7.980 8.120 7.790 7.960 424,101 +0.01(+0.13%)
Jun 12, 2018 7.850 8.015 7.740 7.950 418,279 +0.12(+1.53%)
Jun 11, 2018 7.670 7.910 7.570 7.830 369,265 +0.11(+1.42%)
Jun 08, 2018 7.850 8.000 7.490 7.720 376,747 -0.15(-1.91%)
Jun 07, 2018 7.750 8.148 7.750 7.870 445,835 +0.18(+2.34%)
Jun 06, 2018 7.570 7.690 338,142 -0.12(-1.54%)
Jun 05, 2018 7.480 7.940 7.430 7.810 404,790 +0.34(+4.55%)
Jun 04, 2018 7.600 7.600 7.300 7.470 276,585 -0.07(-0.93%)
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.