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 (%)
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%)
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.