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 28, 2018 7.610 7.670 6.940 6.950 590,115 -0.58(-7.70%)
Feb 27, 2018 7.890 7.890 7.272 7.530 705,640 -0.36(-4.56%)
Feb 26, 2018 7.010 7.910 6.840 7.890 1,138,170 +0.50(+6.77%)
Feb 23, 2018 7.350 7.620 7.121 7.390 1,162,779 +0.05(+0.68%)
Feb 22, 2018 7.400 7.630 7.150 7.340 713,711 -0.01(-0.14%)
Feb 21, 2018 7.570 7.627 7.220 7.350 564,745 -0.29(-3.80%)
Feb 20, 2018 7.720 7.950 7.350 7.640 459,403 -0.13(-1.67%)
Feb 16, 2018 7.770 7.770 7.770 0 +0.12(+1.57%)
Feb 15, 2018 7.970 8.110 7.460 7.650 551,952 -0.26(-3.29%)
Feb 14, 2018 7.550 7.930 7.484 7.910 299,074 +0.29(+3.81%)
Feb 13, 2018 7.470 7.785 7.460 7.620 208,958 +0.06(+0.79%)
Feb 12, 2018 7.120 7.780 7.120 7.560 568,490 +0.50(+7.08%)
Feb 09, 2018 7.250 7.341 6.610 7.060 649,270 -0.11(-1.53%)
Feb 08, 2018 7.730 7.930 7.160 7.170 695,460 -0.55(-7.12%)
Feb 07, 2018 8.080 8.190 7.583 7.720 729,981 -0.40(-4.93%)
Feb 06, 2018 7.780 8.390 7.780 8.120 582,762 +0.18(+2.27%)
Feb 05, 2018 8.110 8.520 7.750 7.940 518,084 -0.37(-4.45%)
Feb 02, 2018 8.650 8.650 8.247 8.310 573,356 -0.43(-4.92%)
Feb 01, 2018 8.720 9.170 8.640 8.740 467,692 +0.05(+0.58%)
Jan 31, 2018 8.700 8.775 8.520 8.690 252,431 +0.00(+0.00%)
Jan 30, 2018 8.740 8.889 8.620 8.690 499,968 -0.14(-1.59%)
Jan 29, 2018 8.920 8.920 8.450 8.830 569,305 -0.14(-1.56%)
Jan 26, 2018 8.830 9.000 8.760 8.970 378,694 +0.13(+1.47%)
Jan 25, 2018 9.210 9.360 8.770 8.840 593,564 -0.31(-3.39%)
Jan 24, 2018 9.370 9.450 9.060 9.150 676,012 -0.24(-2.56%)
Jan 23, 2018 9.550 9.650 9.150 9.390 482,712 +0.00(+0.00%)
Jan 22, 2018 8.810 9.480 8.730 9.390 722,498 +0.57(+6.46%)
Jan 19, 2018 8.900 8.990 8.590 8.820 716,341 -0.13(-1.45%)
Jan 18, 2018 9.160 9.240 8.861 8.950 522,399 -0.25(-2.72%)
Jan 17, 2018 9.100 9.300 9.050 9.200 524,350 +0.08(+0.88%)
Jan 16, 2018 9.760 9.850 8.960 9.120 1,038,831 -0.59(-6.08%)
Jan 12, 2018 9.710 9.710 9.710 0 -0.32(-3.19%)
Jan 11, 2018 9.940 10.45 9.890 10.03 1,419,357 +0.23(+2.35%)
Jan 10, 2018 10.04 9.800 1,319,354 +0.74(+8.17%)
Jan 09, 2018 9.050 9.400 8.700 9.060 1,199,972 +0.18(+2.03%)
Jan 08, 2018 8.300 9.090 8.080 8.880 1,326,773 +0.88(+11.00%)
Jan 05, 2018 8.240 8.240 7.870 8.000 909,568 -0.21(-2.56%)
Jan 04, 2018 7.690 8.410 7.630 8.210 1,475,174 +0.61(+8.03%)
Jan 03, 2018 7.360 7.780 7.280 7.600 1,423,338 +0.29(+3.97%)
Jan 02, 2018 7.240 7.500 7.220 7.310 515,310 +0.12(+1.67%)
Dec 29, 2017 7.190 7.190 7.190 0 -0.12(-1.64%)
Dec 28, 2017 7.360 7.460 7.240 7.310 566,345 -0.09(-1.22%)
Dec 27, 2017 7.500 7.580 7.310 7.400 283,385 -0.10(-1.33%)
Dec 26, 2017 7.330 7.840 7.110 7.500 1,234,028 +0.17(+2.32%)
Dec 22, 2017 7.490 7.590 7.270 7.330 686,195 -0.12(-1.61%)
Dec 21, 2017 7.170 7.587 7.140 7.450 828,554 +0.22(+3.04%)
Dec 20, 2017 7.210 7.350 7.060 7.230 451,146 +0.08(+1.12%)
Dec 19, 2017 7.320 7.460 7.109 7.150 589,577 -0.14(-1.92%)
Dec 18, 2017 7.400 7.650 7.110 7.290 916,579 -0.08(-1.09%)
Dec 15, 2017 7.520 7.610 7.260 7.370 455,622 -0.10(-1.34%)
Dec 14, 2017 7.320 7.660 7.320 7.470 388,456 +0.09(+1.22%)
Dec 13, 2017 7.220 7.670 7.150 7.380 578,845 +0.17(+2.36%)
Dec 12, 2017 7.370 7.730 7.131 7.210 508,716 -0.13(-1.77%)
Dec 11, 2017 7.110 7.550 7.050 7.340 452,194 +0.22(+3.09%)
Dec 08, 2017 7.150 7.460 7.050 7.120 594,739 +0.12(+1.71%)
Dec 07, 2017 7.100 7.440 6.980 7.000 788,013 -0.45(-6.04%)
Dec 06, 2017 7.730 7.750 7.323 7.450 486,645 -0.33(-4.24%)
Dec 05, 2017 7.850 8.050 7.650 7.780 365,715 -0.11(-1.39%)
Dec 04, 2017 8.040 8.122 7.850 7.890 513,190 -0.08(-1.00%)
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.