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 (%)
Feb 29, 2016 3.170 3.570 3.160 3.470 292,205 +0.18(+5.47%)
Feb 26, 2016 3.150 3.560 3.050 3.290 380,261 +0.24(+7.87%)
Feb 25, 2016 3.250 3.340 2.917 3.050 439,723 -0.30(-8.96%)
Feb 24, 2016 3.580 3.580 3.270 3.350 296,807 -0.37(-9.95%)
Feb 23, 2016 3.920 3.970 3.600 3.720 207,567 -0.20(-5.10%)
Feb 22, 2016 4.040 4.200 3.900 3.920 240,386 +0.12(+3.16%)
Feb 19, 2016 4.100 4.100 3.705 3.800 307,604 -0.34(-8.21%)
Feb 18, 2016 4.210 4.290 3.930 4.140 229,812 +0.03(+0.73%)
Feb 17, 2016 3.770 4.240 3.770 4.110 420,231 +0.47(+12.91%)
Feb 16, 2016 3.590 3.750 3.360 3.640 389,073 +0.14(+4.00%)
Feb 12, 2016 3.420 3.500 3.500 3.500 274,300 +0.30(+9.37%)
Feb 11, 2016 3.150 3.240 2.910 3.200 337,943 -0.09(-2.74%)
Feb 10, 2016 3.060 3.400 2.980 3.290 392,823 +0.29(+9.67%)
Feb 09, 2016 3.300 3.420 2.950 3.000 451,939 -0.28(-8.54%)
Feb 08, 2016 3.980 3.980 3.220 3.280 426,096 -0.80(-19.61%)
Feb 05, 2016 4.430 4.640 4.000 4.080 317,290 -0.36(-8.11%)
Feb 04, 2016 4.150 4.500 4.025 4.440 485,412 +0.39(+9.63%)
Feb 03, 2016 3.900 4.080 3.360 4.050 536,088 +0.31(+8.29%)
Feb 02, 2016 3.580 3.900 3.570 3.740 248,715 -0.17(-4.35%)
Feb 01, 2016 3.840 3.920 3.520 3.910 361,683 -0.06(-1.51%)
Jan 29, 2016 3.360 3.970 3.316 3.970 732,386 +0.71(+21.78%)
Jan 28, 2016 3.210 3.390 3.050 3.260 690,655 +0.29(+9.76%)
Jan 27, 2016 2.870 3.270 2.710 2.970 434,927 +0.11(+3.85%)
Jan 26, 2016 2.930 2.980 2.650 2.860 356,363 +0.23(+8.75%)
Jan 25, 2016 2.920 3.350 2.610 2.630 466,426 -0.46(-14.89%)
Jan 22, 2016 3.100 3.480 2.980 3.090 949,297 +0.33(+11.96%)
Jan 21, 2016 2.250 2.830 2.160 2.760 560,227 +0.51(+22.67%)
Jan 20, 2016 2.950 2.960 1.970 2.250 1,756,958 -0.78(-25.74%)
Jan 19, 2016 3.120 3.140 3.000 3.030 217,000 -0.05(-1.62%)
Jan 15, 2016 3.000 3.080 3.080 3.080 373,000 -0.21(-6.38%)
Jan 14, 2016 3.340 3.590 3.170 3.290 451,545 -0.06(-1.79%)
Jan 13, 2016 3.080 3.420 3.060 3.350 628,841 +0.37(+12.42%)
Jan 12, 2016 3.150 3.245 2.770 2.980 542,961 -0.10(-3.25%)
Jan 11, 2016 3.480 3.550 2.850 3.080 449,870 -0.39(-11.24%)
Jan 08, 2016 3.910 3.920 3.450 3.470 427,881 -0.35(-9.16%)
Jan 07, 2016 3.900 4.070 3.800 3.820 351,245 -0.21(-5.21%)
Jan 06, 2016 3.940 4.140 3.850 4.030 317,724 -0.07(-1.71%)
Jan 05, 2016 4.380 4.380 4.010 4.100 337,388 -0.33(-7.45%)
Jan 04, 2016 4.620 4.950 4.400 4.430 373,564 -0.20(-4.32%)
Dec 31, 2015 4.490 4.630 4.630 4.630 548,000 -0.02(-0.43%)
Dec 30, 2015 4.380 4.720 4.300 4.650 496,105 +0.15(+3.33%)
Dec 29, 2015 4.430 4.620 4.290 4.500 509,307 +0.12(+2.74%)
Dec 28, 2015 4.510 4.660 4.310 4.380 275,810 -0.33(-7.01%)
Dec 24, 2015 4.470 4.710 4.710 4.710 328,200 +0.17(+3.74%)
Dec 23, 2015 4.360 4.600 4.150 4.540 864,851 +0.40(+9.66%)
Dec 22, 2015 3.860 4.200 3.830 4.140 431,158 +0.29(+7.53%)
Dec 21, 2015 4.030 4.140 3.830 3.850 299,255 -0.16(-3.99%)
Dec 18, 2015 4.180 4.420 4.000 4.010 530,509 -0.24(-5.65%)
Dec 17, 2015 4.680 4.810 4.100 4.250 877,712 -0.66(-13.44%)
Dec 16, 2015 4.800 5.090 4.400 4.910 626,030 +0.14(+2.94%)
Dec 15, 2015 5.140 5.460 4.750 4.770 407,061 -0.32(-6.29%)
Dec 14, 2015 5.360 5.390 5.020 5.090 290,882 -0.33(-6.09%)
Dec 11, 2015 5.900 5.986 5.410 5.420 277,019 -0.60(-9.97%)
Dec 10, 2015 5.990 6.390 5.910 6.020 537,333 -0.03(-0.50%)
Dec 09, 2015 5.520 6.150 5.520 6.050 489,114 +0.59(+10.81%)
Dec 08, 2015 5.330 5.800 5.310 5.460 516,751 -0.08(-1.44%)
Dec 07, 2015 5.990 6.040 5.280 5.540 915,373 -0.49(-8.13%)
Dec 04, 2015 6.090 6.420 5.990 6.030 595,987 -0.35(-5.49%)
Dec 03, 2015 6.590 6.780 6.160 6.380 448,879 -0.11(-1.69%)
Dec 02, 2015 6.680 6.790 6.110 6.490 589,130 -0.32(-4.70%)
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.