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 29, 2018 7.310 7.360 7.064 7.130 299,226 -0.14(-1.93%)
Jun 28, 2018 7.310 7.380 7.060 7.270 507,096 +0.00(+0.00%)
Jun 27, 2018 7.270 7.570 7.230 7.270 572,646 +0.10(+1.39%)
Jun 26, 2018 7.090 7.250 6.780 7.170 496,633 +0.08(+1.13%)
Jun 25, 2018 7.310 7.365 7.020 7.090 516,032 -0.19(-2.61%)
Jun 22, 2018 7.500 7.683 7.270 7.280 762,496 -0.06(-0.82%)
Jun 21, 2018 7.760 7.785 7.310 7.340 395,329 -0.47(-6.02%)
Jun 20, 2018 7.530 7.900 7.325 7.810 468,137 +0.37(+4.97%)
Jun 19, 2018 7.470 7.650 7.250 7.440 454,759 -0.12(-1.59%)
Jun 18, 2018 7.440 7.640 7.350 7.560 429,601 +0.05(+0.67%)
Jun 15, 2018 7.760 7.400 7.510 370,288 -0.25(-3.22%)
Jun 14, 2018 8.020 8.110 7.750 7.760 293,757 -0.20(-2.51%)
Jun 13, 2018 7.980 8.120 7.790 7.960 424,101 +0.01(+0.13%)
Jun 12, 2018 7.850 8.015 7.740 7.950 418,279 +0.12(+1.53%)
Jun 11, 2018 7.670 7.910 7.570 7.830 369,265 +0.11(+1.42%)
Jun 08, 2018 7.850 8.000 7.490 7.720 376,747 -0.15(-1.91%)
Jun 07, 2018 7.750 8.148 7.750 7.870 445,835 +0.18(+2.34%)
Jun 06, 2018 7.570 7.690 338,142 -0.12(-1.54%)
Jun 05, 2018 7.480 7.940 7.430 7.810 404,790 +0.34(+4.55%)
Jun 04, 2018 7.600 7.600 7.300 7.470 276,585 -0.07(-0.93%)
Jun 01, 2018 7.860 7.860 7.470 7.540 590,720 -0.30(-3.83%)
May 31, 2018 8.080 8.120 7.750 7.840 382,483 -0.30(-3.69%)
May 30, 2018 8.060 8.230 7.940 8.140 405,066 +0.15(+1.88%)
May 29, 2018 7.640 8.090 7.640 7.990 332,618 +0.21(+2.70%)
May 25, 2018 7.780 7.780 7.780 0 -0.13(-1.64%)
May 24, 2018 7.980 8.060 7.800 7.910 459,395 -0.18(-2.22%)
May 23, 2018 8.320 8.326 8.020 8.090 405,395 -0.23(-2.76%)
May 22, 2018 8.480 8.670 8.300 8.320 420,357 -0.17(-2.00%)
May 21, 2018 8.600 8.700 8.400 8.490 322,141 -0.05(-0.59%)
May 18, 2018 8.910 8.910 8.400 8.540 558,460 -0.37(-4.15%)
May 17, 2018 8.740 9.240 8.630 8.910 874,195 +0.27(+3.12%)
May 16, 2018 8.490 8.690 8.400 8.640 407,550 +0.13(+1.53%)
May 15, 2018 8.500 8.719 8.370 8.510 355,475 -0.01(-0.12%)
May 14, 2018 8.270 8.600 8.270 8.520 533,970 -0.09(-1.05%)
May 11, 2018 8.740 8.740 8.261 8.610 643,342 -0.19(-2.16%)
May 10, 2018 9.250 9.250 8.730 8.800 635,640 -0.36(-3.93%)
May 09, 2018 8.970 9.300 8.870 9.160 807,535 +0.43(+4.93%)
May 08, 2018 8.500 8.800 8.200 8.730 448,196 +0.24(+2.83%)
May 07, 2018 8.550 8.800 8.400 8.490 467,926 +0.12(+1.43%)
May 04, 2018 8.010 8.580 7.960 8.370 437,464 +0.30(+3.72%)
May 03, 2018 8.380 8.500 7.950 8.070 757,186 -0.32(-3.81%)
May 02, 2018 7.550 8.830 7.520 8.390 1,198,514 +0.85(+11.27%)
May 01, 2018 7.500 7.670 7.220 7.540 542,218 +0.24(+3.29%)
Apr 30, 2018 7.220 7.430 7.170 7.300 382,155 +0.07(+0.97%)
Apr 27, 2018 7.280 7.435 7.150 7.230 319,808 -0.10(-1.36%)
Apr 26, 2018 7.260 7.650 7.250 7.330 419,417 +0.07(+0.96%)
Apr 25, 2018 6.950 7.300 6.850 7.260 373,879 +0.30(+4.31%)
Apr 24, 2018 7.100 7.200 6.750 6.960 381,644 -0.06(-0.85%)
Apr 23, 2018 7.150 7.205 6.960 7.020 296,098 -0.19(-2.64%)
Apr 20, 2018 7.250 7.340 6.980 7.210 286,654 -0.07(-0.96%)
Apr 19, 2018 7.120 7.560 7.100 7.280 463,995 +0.13(+1.82%)
Apr 18, 2018 7.100 7.400 7.100 7.150 372,590 +0.13(+1.85%)
Apr 17, 2018 7.080 7.190 6.980 7.020 147,114 -0.02(-0.28%)
Apr 16, 2018 7.220 7.370 7.010 7.040 321,005 -0.18(-2.49%)
Apr 13, 2018 7.200 7.440 7.160 7.220 306,837 +0.09(+1.26%)
Apr 12, 2018 7.310 7.310 6.935 7.130 346,339 -0.24(-3.26%)
Apr 11, 2018 7.060 7.480 7.060 7.370 371,801 +0.32(+4.54%)
Apr 10, 2018 6.760 7.130 6.760 7.050 349,371 +0.42(+6.33%)
Apr 09, 2018 6.750 6.990 6.570 6.630 233,641 -0.09(-1.34%)
Apr 06, 2018 6.890 6.960 6.560 6.720 288,238 -0.23(-3.31%)
Apr 05, 2018 6.430 7.120 6.420 6.950 647,098 +0.56(+8.76%)
Apr 04, 2018 6.200 6.520 6.010 6.390 263,622 +0.10(+1.59%)
Apr 03, 2018 6.000 6.320 5.890 6.290 251,338 +0.33(+5.54%)
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.