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 (%)
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%)
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.