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 31, 2017 6.980 7.240 6.730 7.140 628,638 +0.15(+2.15%)
Oct 30, 2017 7.270 7.350 6.948 6.990 517,999 -0.26(-3.59%)
Oct 27, 2017 6.810 7.250 6.790 7.250 521,244 +0.30(+4.32%)
Oct 26, 2017 6.960 7.080 6.720 6.950 436,563 -0.05(-0.71%)
Oct 25, 2017 7.300 7.365 6.800 7.000 614,603 -0.30(-4.11%)
Oct 24, 2017 7.350 7.350 7.224 7.300 259,163 -0.05(-0.68%)
Oct 23, 2017 7.540 7.670 7.250 7.350 333,731 -0.12(-1.61%)
Oct 20, 2017 7.390 7.558 7.290 7.470 190,831 +0.06(+0.81%)
Oct 19, 2017 7.410 7.500 7.265 7.410 190,584 -0.09(-1.20%)
Oct 18, 2017 7.580 7.890 7.330 7.500 420,643 +0.24(+3.31%)
Oct 17, 2017 7.420 7.545 7.130 7.260 258,027 -0.14(-1.89%)
Oct 16, 2017 7.780 7.860 7.300 7.400 362,828 -0.28(-3.65%)
Oct 13, 2017 8.020 8.110 7.240 7.680 788,627 -0.22(-2.78%)
Oct 12, 2017 8.140 8.220 7.800 7.900 369,259 -0.35(-4.24%)
Oct 11, 2017 8.380 8.490 8.035 8.250 335,142 -0.05(-0.60%)
Oct 10, 2017 8.530 8.650 8.155 8.300 460,686 -0.05(-0.60%)
Oct 09, 2017 8.320 8.560 8.260 8.350 229,054 +0.06(+0.72%)
Oct 06, 2017 8.410 8.670 8.121 8.290 419,662 -0.25(-2.93%)
Oct 05, 2017 8.400 8.759 8.378 8.540 376,381 +0.19(+2.28%)
Oct 04, 2017 8.810 8.950 8.350 8.350 551,731 -0.47(-5.33%)
Oct 03, 2017 8.300 8.930 8.075 8.820 1,102,373 +0.51(+6.14%)
Oct 02, 2017 8.150 8.330 7.930 8.310 549,662 +0.07(+0.85%)
Sep 29, 2017 8.180 8.300 7.850 8.240 595,355 +0.15(+1.85%)
Sep 28, 2017 8.710 8.768 7.960 8.090 617,569 -0.61(-7.01%)
Sep 27, 2017 9.610 9.610 8.350 8.700 1,019,170 -0.79(-8.32%)
Sep 26, 2017 9.270 9.850 9.270 9.490 515,656 +0.12(+1.28%)
Sep 25, 2017 9.340 9.900 9.250 9.370 621,150 +0.20(+2.18%)
Sep 22, 2017 8.700 9.720 8.700 9.170 957,094 +0.44(+5.04%)
Sep 21, 2017 8.470 8.850 8.300 8.730 473,640 +0.32(+3.80%)
Sep 20, 2017 8.120 8.700 8.107 8.410 870,964 +0.36(+4.47%)
Sep 19, 2017 8.160 8.170 7.800 8.050 257,175 -0.01(-0.12%)
Sep 18, 2017 7.860 8.240 7.810 8.060 427,229 +0.13(+1.64%)
Sep 15, 2017 8.070 8.120 7.690 7.930 250,098 -0.12(-1.49%)
Sep 14, 2017 8.090 8.440 7.770 8.050 773,193 +0.05(+0.63%)
Sep 13, 2017 7.200 8.330 7.200 8.000 1,452,953 +0.88(+12.36%)
Sep 12, 2017 6.770 7.250 6.750 7.120 518,954 +0.36(+5.33%)
Sep 11, 2017 6.570 6.820 6.570 6.760 341,335 +0.19(+2.89%)
Sep 08, 2017 6.600 6.930 6.400 6.570 449,808 +0.00(+0.00%)
Sep 07, 2017 6.790 6.874 6.560 6.570 459,817 -0.28(-4.09%)
Sep 06, 2017 6.920 7.318 6.830 6.850 581,961 +0.02(+0.29%)
Sep 05, 2017 6.610 7.000 6.610 6.830 503,932 +0.26(+3.96%)
Sep 01, 2017 6.560 6.750 6.535 6.570 289,270 +0.01(+0.15%)
Aug 31, 2017 6.540 6.780 6.470 6.560 489,818 +0.10(+1.55%)
Aug 30, 2017 6.350 6.690 6.300 6.460 470,040 +0.08(+1.25%)
Aug 29, 2017 6.350 6.650 6.300 6.380 427,177 -0.03(-0.47%)
Aug 28, 2017 6.270 6.642 6.145 6.410 369,163 +0.16(+2.56%)
Aug 25, 2017 6.070 6.490 6.000 6.250 523,564 +0.23(+3.82%)
Aug 24, 2017 6.070 6.290 6.010 6.020 277,735 -0.10(-1.63%)
Aug 23, 2017 6.110 6.320 6.040 6.120 283,762 -0.03(-0.49%)
Aug 22, 2017 6.090 6.333 6.080 6.150 391,448 +0.07(+1.15%)
Aug 21, 2017 6.180 6.250 6.020 6.080 301,174 -0.11(-1.78%)
Aug 18, 2017 6.120 6.420 6.110 6.190 272,592 +0.08(+1.31%)
Aug 17, 2017 6.020 6.420 6.010 6.110 446,661 +0.02(+0.33%)
Aug 16, 2017 6.090 6.280 5.960 6.090 421,829 -0.03(-0.49%)
Aug 15, 2017 5.730 6.150 5.650 6.120 433,040 +0.33(+5.70%)
Aug 14, 2017 6.190 6.340 5.720 5.790 437,275 -0.37(-6.01%)
Aug 11, 2017 6.110 6.390 6.070 6.160 268,136 -0.11(-1.75%)
Aug 10, 2017 6.310 6.520 6.210 6.270 482,106 -0.09(-1.42%)
Aug 09, 2017 6.440 6.590 6.270 6.360 658,615 -0.02(-0.31%)
Aug 08, 2017 6.530 6.730 6.220 6.380 573,895 -0.19(-2.89%)
Aug 07, 2017 6.800 6.800 6.500 6.570 381,051 -0.27(-3.95%)
Aug 04, 2017 6.120 7.180 6.010 6.840 1,311,168 +0.78(+12.87%)
Aug 03, 2017 6.250 6.440 5.770 6.060 1,075,582 -0.15(-2.42%)
Aug 02, 2017 6.590 6.680 5.920 6.210 1,050,013 -0.40(-6.05%)
Aug 01, 2017 6.860 7.140 6.390 6.610 805,023 -0.42(-5.97%)
Jul 31, 2017 7.180 7.300 6.950 7.030 642,485 -0.19(-2.63%)
Jul 28, 2017 6.950 7.400 6.890 7.220 637,494 +0.27(+3.88%)
Jul 27, 2017 6.990 7.200 6.760 6.950 496,522 -0.03(-0.43%)
Jul 26, 2017 6.770 7.240 6.770 6.980 794,560 +0.28(+4.18%)
Jul 25, 2017 6.960 7.320 6.655 6.700 938,954 -0.05(-0.74%)
Jul 24, 2017 8.090 8.090 6.610 6.750 1,916,975 -1.22(-15.31%)
Jul 21, 2017 8.150 8.320 7.930 7.970 399,313 -0.27(-3.28%)
Jul 20, 2017 9.110 9.250 8.150 8.240 852,787 -0.80(-8.85%)
Jul 19, 2017 8.640 9.080 8.640 9.040 412,330 +0.41(+4.75%)
Jul 18, 2017 8.820 8.980 8.520 8.630 253,980 -0.09(-1.03%)
Jul 17, 2017 8.720 9.030 8.715 8.720 274,043 +0.01(+0.11%)
Jul 14, 2017 8.630 8.860 8.500 8.710 413,387 +0.19(+2.23%)
Jul 13, 2017 8.240 8.580 8.235 8.520 327,635 +0.23(+2.77%)
Jul 12, 2017 8.590 8.660 8.100 8.290 430,464 -0.01(-0.12%)
Jul 11, 2017 8.280 8.600 8.060 8.300 337,420 +0.01(+0.12%)
Jul 10, 2017 8.010 8.390 8.010 8.290 471,784 +0.12(+1.47%)
Jul 07, 2017 8.750 8.750 7.950 8.170 748,766 -0.70(-7.89%)
Jul 06, 2017 9.000 9.130 8.730 8.870 323,495 +0.06(+0.68%)
Jul 05, 2017 9.300 9.370 8.734 8.810 490,767 -0.56(-5.98%)
Jul 03, 2017 9.150 9.724 9.150 9.370 370,219 +0.36(+4.00%)
Jun 30, 2017 9.150 9.400 9.010 9.010 406,565 +0.01(+0.11%)
Jun 29, 2017 9.050 9.380 8.860 9.000 653,762 +0.19(+2.16%)
Jun 28, 2017 8.500 9.500 8.330 8.810 804,979 +0.27(+3.16%)
Jun 27, 2017 8.600 8.870 8.430 8.540 592,337 +0.04(+0.47%)
Jun 26, 2017 8.420 8.719 8.190 8.500 659,759 +0.08(+0.95%)
Jun 23, 2017 8.330 8.560 8.110 8.420 487,565 +0.17(+2.06%)
Jun 22, 2017 8.310 8.680 8.080 8.250 496,822 +0.03(+0.36%)
Jun 21, 2017 8.410 8.927 7.770 8.220 928,936 -0.22(-2.61%)
Jun 20, 2017 8.300 8.478 7.721 8.440 1,105,578 -0.25(-2.88%)
Jun 19, 2017 8.720 9.110 8.500 8.690 598,718 -0.10(-1.14%)
Jun 16, 2017 9.150 9.225 8.550 8.790 526,359 -0.23(-2.55%)
Jun 15, 2017 9.930 10.09 9.000 9.020 962,066 -1.01(-10.07%)
Jun 14, 2017 10.33 10.45 9.550 10.03 880,572 -0.44(-4.20%)
Jun 13, 2017 10.31 10.81 10.00 10.47 476,083 +0.10(+0.96%)
Jun 12, 2017 10.02 10.65 10.02 10.37 467,484 +0.41(+4.12%)
Jun 09, 2017 9.470 10.05 9.220 9.960 580,750 +0.47(+4.95%)
Jun 08, 2017 9.540 9.940 9.340 9.490 478,060 -0.16(-1.66%)
Jun 07, 2017 10.67 10.92 9.570 9.650 1,032,504 -1.03(-9.64%)
Jun 06, 2017 10.20 11.01 10.03 10.68 593,016 +0.36(+3.49%)
Jun 05, 2017 10.51 10.73 10.26 10.32 587,370 -0.45(-4.18%)
Jun 02, 2017 11.07 11.28 10.56 10.77 585,671 -0.34(-3.06%)
Jun 01, 2017 10.94 11.41 10.75 11.11 445,087 +0.27(+2.49%)
May 31, 2017 10.76 11.28 10.51 10.84 635,365 +0.01(+0.09%)
May 30, 2017 11.42 11.42 10.51 10.83 631,592 -0.72(-6.23%)
May 26, 2017 11.49 11.66 11.15 11.55 428,186 +0.19(+1.67%)
May 25, 2017 12.12 12.52 11.04 11.36 2,249,299 -0.79(-6.50%)
May 24, 2017 12.32 12.42 11.95 12.15 307,633 -0.23(-1.86%)
May 23, 2017 12.52 12.66 11.89 12.38 593,355 -0.07(-0.56%)
May 22, 2017 13.28 13.40 12.33 12.45 1,022,585 -0.68(-5.18%)
May 19, 2017 12.75 13.42 12.71 13.13 601,597 +0.57(+4.54%)
May 18, 2017 12.00 12.59 11.80 12.56 855,468 +0.27(+2.20%)
May 17, 2017 13.18 13.23 12.25 12.29 766,127 -1.06(-7.94%)
May 16, 2017 13.75 14.15 13.14 13.35 608,597 -0.31(-2.27%)
May 15, 2017 13.96 14.35 13.52 13.66 1,068,496 +0.64(+4.92%)
May 12, 2017 12.63 13.18 12.52 13.02 471,322 +0.46(+3.66%)
May 11, 2017 12.35 12.69 11.97 12.56 829,916 +0.60(+5.02%)
May 10, 2017 11.30 12.08 11.13 11.96 949,354 +0.92(+8.33%)
May 09, 2017 10.91 11.18 10.90 11.04 348,191 +0.02(+0.18%)
May 08, 2017 11.34 11.57 11.00 11.02 534,511 -0.43(-3.76%)
May 05, 2017 11.04 11.89 10.74 11.45 1,775,718 +0.44(+4.00%)
May 04, 2017 12.13 12.20 10.11 11.01 1,570,712 -0.80(-6.77%)
May 03, 2017 12.59 12.79 11.65 11.81 738,727 -0.68(-5.44%)
May 02, 2017 12.08 12.54 12.00 12.49 658,087 +0.21(+1.71%)
May 01, 2017 12.85 13.02 12.02 12.28 602,015 -0.52(-4.06%)
Apr 28, 2017 13.01 13.42 12.76 12.80 372,137 -0.16(-1.23%)
Apr 27, 2017 13.01 13.11 12.66 12.96 502,674 -0.24(-1.82%)
Apr 26, 2017 12.80 13.68 12.80 13.20 647,188 +0.11(+0.84%)
Apr 25, 2017 12.75 13.20 12.36 13.09 741,485 +0.70(+5.65%)
Apr 24, 2017 12.86 12.99 12.00 12.39 903,991 -0.36(-2.82%)
Apr 21, 2017 13.00 13.29 12.41 12.75 619,594 -0.39(-2.97%)
Apr 20, 2017 13.35 13.69 12.78 13.14 1,245,535 +0.11(+0.84%)
Apr 19, 2017 14.30 14.52 13.03 13.03 1,031,740 -1.14(-8.05%)
Apr 18, 2017 13.94 14.56 13.61 14.17 686,127 +0.19(+1.36%)
Apr 17, 2017 13.91 14.77 13.70 13.98 2,342,968 +0.35(+2.57%)
Apr 13, 2017 14.34 14.81 13.56 13.63 669,181 -0.71(-4.95%)
Apr 12, 2017 14.53 15.05 14.19 14.34 1,039,229 +0.08(+0.56%)
Apr 11, 2017 13.97 14.33 13.39 14.26 619,372 +0.29(+2.08%)
Apr 10, 2017 13.40 14.25 13.02 13.97 935,592 +0.63(+4.72%)
Apr 07, 2017 13.51 13.65 13.22 13.34 382,815 -0.13(-0.97%)
Apr 06, 2017 13.44 13.69 13.18 13.47 534,439 +0.16(+1.20%)
Apr 05, 2017 14.08 14.20 13.07 13.31 977,734 -0.44(-3.20%)
Apr 04, 2017 13.55 13.83 13.11 13.75 637,534 +0.21(+1.55%)
Apr 03, 2017 13.91 14.41 13.07 13.54 802,521 -0.31(-2.24%)
Mar 31, 2017 13.47 14.22 13.28 13.85 861,645 +0.41(+3.05%)
Mar 30, 2017 13.75 14.15 13.26 13.44 1,186,863 -0.07(-0.52%)
Mar 29, 2017 12.70 13.83 12.70 13.51 1,443,190 +0.90(+7.14%)
Mar 28, 2017 11.97 13.01 11.54 12.61 1,115,514 +0.89(+7.59%)
Mar 27, 2017 11.61 11.90 11.21 11.72 400,574 -0.15(-1.26%)
Mar 24, 2017 12.26 12.74 11.53 11.87 888,632 -0.09(-0.75%)
Mar 23, 2017 11.90 12.22 11.40 11.96 637,532 +0.13(+1.10%)
Mar 22, 2017 11.99 12.09 11.39 11.83 748,118 -0.29(-2.39%)
Mar 21, 2017 12.56 12.80 11.11 12.12 1,325,487 -0.43(-3.43%)
Mar 20, 2017 13.30 13.35 12.52 12.55 960,757 -0.95(-7.04%)
Mar 17, 2017 13.43 13.67 13.25 13.50 478,206 +0.21(+1.58%)
Mar 16, 2017 13.85 13.97 13.20 13.29 546,108 -0.51(-3.70%)
Mar 15, 2017 13.72 13.97 13.20 13.80 1,097,855 +0.48(+3.60%)
Mar 14, 2017 14.26 14.26 13.05 13.32 804,205 -1.20(-8.26%)
Mar 13, 2017 14.66 15.04 14.17 14.52 1,710,303 -0.31(-2.09%)
Mar 10, 2017 14.10 14.88 13.67 14.83 874,646 +0.83(+5.93%)
Mar 09, 2017 15.08 15.56 13.45 14.00 1,407,062 -1.32(-8.62%)
Mar 08, 2017 16.00 16.17 14.75 15.32 942,529 -1.04(-6.36%)
Mar 07, 2017 16.86 17.21 16.00 16.36 560,425 -0.42(-2.50%)
Mar 06, 2017 16.42 17.00 16.25 16.78 336,405 +0.24(+1.45%)
Mar 03, 2017 16.44 17.21 16.26 16.54 399,464 -0.17(-1.02%)
Mar 02, 2017 17.35 17.85 16.67 16.71 587,594 -0.94(-5.33%)
Mar 01, 2017 17.54 17.90 16.96 17.65 895,970 +0.46(+2.68%)
Feb 28, 2017 18.64 18.94 16.62 17.19 1,029,898 -1.15(-6.27%)
Feb 27, 2017 17.88 21.00 17.80 18.34 1,127,210 -0.21(-1.13%)
Feb 24, 2017 20.05 20.89 17.62 18.55 1,658,190 -2.53(-12.00%)
Feb 23, 2017 23.75 24.45 20.39 21.08 1,094,286 -2.41(-10.26%)
Feb 22, 2017 20.51 23.65 20.15 23.49 1,268,450 +3.02(+14.75%)
Feb 21, 2017 20.52 21.00 20.30 20.47 359,315 +0.48(+2.40%)
Feb 17, 2017 19.99 19.99 19.99 0 -0.57(-2.77%)
Feb 16, 2017 20.36 20.56 19.65 20.56 360,837 +0.04(+0.19%)
Feb 15, 2017 20.94 20.95 20.10 20.52 325,007 -0.48(-2.29%)
Feb 14, 2017 20.75 21.20 20.40 21.00 291,925 +0.36(+1.74%)
Feb 13, 2017 21.25 21.48 20.20 20.64 423,866 -0.43(-2.04%)
Feb 10, 2017 21.31 21.56 20.70 21.07 436,652 +0.16(+0.77%)
Feb 09, 2017 20.96 21.65 20.79 20.91 739,094 +0.16(+0.77%)
Feb 08, 2017 20.50 20.87 19.73 20.75 620,267 +0.25(+1.22%)
Feb 07, 2017 20.91 21.58 19.42 20.50 1,133,199 -0.21(-1.01%)
Feb 06, 2017 20.05 21.54 19.32 20.71 1,043,610 +0.91(+4.60%)
Feb 03, 2017 18.00 20.02 17.57 19.80 972,726 +2.07(+11.68%)
Feb 02, 2017 18.08 18.14 17.54 17.73 198,361 -0.27(-1.50%)
Feb 01, 2017 18.45 18.64 17.41 18.00 468,295 +0.05(+0.28%)
Jan 31, 2017 17.47 18.10 17.28 17.95 419,010 +0.38(+2.16%)
Jan 30, 2017 18.22 18.22 16.85 17.57 534,041 -0.66(-3.62%)
Jan 27, 2017 18.59 18.96 17.31 18.23 908,010 -0.23(-1.25%)
Jan 26, 2017 17.32 18.51 17.25 18.46 1,047,798 +1.34(+7.83%)
Jan 25, 2017 16.46 17.90 16.01 17.12 981,260 +0.93(+5.74%)
Jan 24, 2017 15.59 16.90 15.40 16.19 833,204 +0.74(+4.79%)
Jan 23, 2017 16.03 16.50 15.00 15.45 805,207 -0.43(-2.71%)
Jan 20, 2017 15.77 16.54 15.05 15.88 1,512,283 +1.20(+8.17%)
Jan 19, 2017 14.50 15.68 14.46 14.68 926,628 +0.28(+1.94%)
Jan 18, 2017 13.48 14.57 13.39 14.40 808,161 +0.90(+6.67%)
Jan 17, 2017 13.07 13.51 12.82 13.50 421,264 +0.42(+3.21%)
Jan 13, 2017 13.08 13.08 13.08 0 -0.15(-1.13%)
Jan 12, 2017 13.21 13.37 12.76 13.23 315,093 +0.08(+0.61%)
Jan 11, 2017 12.67 13.29 12.51 13.15 269,195 +0.52(+4.12%)
Jan 10, 2017 12.89 13.07 12.58 12.63 207,244 -0.20(-1.56%)
Jan 09, 2017 12.58 12.93 12.55 12.83 163,535 +0.25(+1.99%)
Jan 06, 2017 12.76 12.86 12.52 12.58 121,494 -0.16(-1.26%)
Jan 05, 2017 13.11 13.37 12.25 12.74 430,663 -0.27(-2.08%)
Jan 04, 2017 12.59 13.06 12.45 13.01 330,346 +0.44(+3.50%)
Jan 03, 2017 12.53 12.94 12.37 12.57 364,287 +0.26(+2.11%)
Dec 30, 2016 12.31 12.31 12.31 0 +0.39(+3.27%)
Dec 29, 2016 12.11 12.50 11.81 11.92 342,215 -0.37(-3.01%)
Dec 28, 2016 12.20 12.57 12.12 12.29 387,502 +0.07(+0.57%)
Dec 27, 2016 12.00 12.36 11.71 12.22 364,203 +0.28(+2.35%)
Dec 23, 2016 11.94 11.94 11.94 0 +0.46(+4.01%)
Dec 22, 2016 12.21 12.50 11.32 11.48 436,822 -0.76(-6.21%)
Dec 21, 2016 12.63 12.77 12.10 12.24 285,657 -0.30(-2.39%)
Dec 20, 2016 12.13 12.86 12.13 12.54 533,028 +0.50(+4.15%)
Dec 19, 2016 12.20 12.68 11.80 12.04 353,795 -0.05(-0.41%)
Dec 16, 2016 12.16 12.67 12.04 12.09 199,685 -0.04(-0.33%)
Dec 15, 2016 11.97 12.21 11.60 12.13 380,047 +0.10(+0.83%)
Dec 14, 2016 11.80 12.34 11.64 12.03 464,479 +0.10(+0.84%)
Dec 13, 2016 12.43 12.48 11.60 11.93 578,609 -0.34(-2.77%)
Dec 12, 2016 13.18 13.34 12.05 12.27 726,215 +0.06(+0.49%)
Dec 09, 2016 12.96 12.98 12.02 12.21 597,790 -0.40(-3.17%)
Dec 08, 2016 12.40 12.97 12.23 12.61 770,982 +0.15(+1.20%)
Dec 07, 2016 12.72 12.98 12.25 12.46 528,169 -0.47(-3.63%)
Dec 06, 2016 12.75 13.17 12.75 12.93 498,165 -0.03(-0.23%)
Dec 05, 2016 12.72 13.40 12.54 12.96 732,930 +0.62(+5.02%)
Dec 02, 2016 12.37 12.89 12.23 12.34 502,647 -0.16(-1.28%)
Dec 01, 2016 13.28 13.75 12.10 12.50 759,286 -0.40(-3.10%)
Nov 30, 2016 11.45 12.94 11.45 12.90 1,938,962 +2.25(+21.13%)
Nov 29, 2016 10.88 11.00 10.35 10.65 381,447 -0.44(-3.97%)
Nov 28, 2016 11.44 11.74 11.05 11.09 196,902 -0.31(-2.72%)
Nov 25, 2016 11.40 11.50 11.15 11.40 189,889 -0.02(-0.18%)
Nov 23, 2016 11.42 11.42 11.42 0 +0.56(+5.16%)
Nov 22, 2016 11.18 11.25 10.71 10.86 357,689 -0.12(-1.09%)
Nov 21, 2016 10.73 11.18 10.52 10.98 701,285 +0.26(+2.43%)
Nov 18, 2016 10.07 10.72 9.710 10.72 2,070,086 -0.21(-1.92%)
Nov 17, 2016 11.45 11.69 10.80 10.93 228,840 -0.34(-3.02%)
Nov 16, 2016 11.41 11.86 11.26 11.27 188,976 -0.21(-1.83%)
Nov 15, 2016 11.35 11.64 11.15 11.48 209,966 +0.47(+4.27%)
Nov 14, 2016 11.06 11.39 10.88 11.01 136,467 -0.12(-1.08%)
Nov 11, 2016 10.99 11.40 10.51 11.13 175,623 +0.07(+0.63%)
Nov 10, 2016 11.68 12.09 11.04 11.06 341,177 -0.30(-2.64%)
Nov 09, 2016 10.11 11.67 9.930 11.36 467,008 +0.87(+8.29%)
Nov 08, 2016 9.120 10.65 8.920 10.49 540,075 +1.40(+15.40%)
Nov 07, 2016 10.41 10.97 8.900 9.090 676,647 -1.23(-11.92%)
Nov 04, 2016 11.00 11.09 10.22 10.32 350,598 -0.80(-7.19%)
Nov 03, 2016 11.00 11.64 10.96 11.12 200,027 +0.14(+1.28%)
Nov 02, 2016 12.43 12.50 10.91 10.98 904,598 -1.83(-14.29%)
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.