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 (%)
Jul 31, 2018 7.480 8.049 7.320 7.880 781,288 +0.46(+6.20%)
Jul 30, 2018 7.430 7.590 7.160 7.420 962,339 +0.22(+3.06%)
Jul 27, 2018 7.100 7.360 6.980 7.200 1,015,200 +0.13(+1.84%)
Jul 26, 2018 7.150 7.340 6.800 7.070 930,374 -0.04(-0.56%)
Jul 25, 2018 7.400 7.400 7.080 7.110 784,775 -0.32(-4.31%)
Jul 24, 2018 7.390 7.550 7.300 7.430 373,120 +0.13(+1.78%)
Jul 23, 2018 7.350 7.587 7.120 7.300 732,542 +0.35(+5.04%)
Jul 20, 2018 7.040 7.050 6.810 6.950 346,702 -0.07(-1.00%)
Jul 19, 2018 7.250 7.290 6.880 7.020 321,320 -0.23(-3.17%)
Jul 18, 2018 7.000 7.320 6.720 7.250 488,132 +0.21(+2.98%)
Jul 17, 2018 7.000 7.040 6.880 7.040 271,797 +0.03(+0.43%)
Jul 16, 2018 7.110 7.160 6.880 7.010 236,053 -0.16(-2.23%)
Jul 13, 2018 7.290 7.340 7.150 7.170 138,225 -0.07(-0.97%)
Jul 12, 2018 7.200 7.370 7.000 7.240 328,340 +0.04(+0.56%)
Jul 11, 2018 7.390 7.510 7.081 7.200 281,898 -0.22(-2.96%)
Jul 10, 2018 7.570 7.730 7.410 7.420 264,865 -0.11(-1.46%)
Jul 09, 2018 7.280 7.580 7.280 7.530 296,666 +0.31(+4.29%)
Jul 06, 2018 7.100 7.270 6.990 7.220 239,001 +0.11(+1.55%)
Jul 05, 2018 7.230 7.305 7.060 7.110 149,952 -0.05(-0.70%)
Jul 03, 2018 7.160 7.160 7.160 0 +0.07(+0.99%)
Jul 02, 2018 7.010 7.180 6.950 7.090 139,465 -0.04(-0.56%)
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%)
Apr 02, 2018 6.110 6.110 5.800 5.960 257,959 -0.19(-3.09%)
Mar 29, 2018 6.150 6.150 6.150 0 +0.16(+2.67%)
Mar 28, 2018 6.130 6.190 5.930 5.990 283,191 -0.17(-2.76%)
Mar 27, 2018 6.430 6.460 6.120 6.160 495,608 -0.24(-3.75%)
Mar 26, 2018 6.710 6.770 6.350 6.400 391,809 -0.23(-3.47%)
Mar 23, 2018 6.730 7.010 6.500 6.630 528,713 -0.06(-0.90%)
Mar 22, 2018 6.700 6.780 6.563 6.690 364,040 -0.09(-1.33%)
Mar 21, 2018 6.650 6.969 6.350 6.780 675,723 +0.15(+2.26%)
Mar 20, 2018 6.870 6.965 6.600 6.630 338,260 -0.17(-2.50%)
Mar 19, 2018 6.870 6.884 6.650 6.800 268,011 -0.15(-2.16%)
Mar 16, 2018 6.820 7.100 6.760 6.950 314,623 +0.15(+2.21%)
Mar 15, 2018 6.950 6.990 6.560 6.800 528,757 -0.13(-1.88%)
Mar 14, 2018 7.140 7.170 6.920 6.930 230,067 -0.19(-2.67%)
Mar 13, 2018 7.120 7.200 7.050 7.120 242,567 +0.01(+0.14%)
Mar 12, 2018 7.050 7.200 6.960 7.110 285,436 +0.03(+0.42%)
Mar 09, 2018 7.010 7.150 6.920 7.080 320,387 +0.15(+2.16%)
Mar 08, 2018 6.890 7.013 6.810 6.930 354,268 +0.00(+0.00%)
Mar 07, 2018 6.840 6.930 679,074 -0.27(-3.75%)
Mar 06, 2018 7.160 7.370 7.110 7.200 305,604 +0.09(+1.27%)
Mar 05, 2018 7.060 7.300 6.930 7.110 463,397 -0.02(-0.28%)
Mar 02, 2018 6.880 7.370 6.770 7.130 484,594 +0.15(+2.15%)
Mar 01, 2018 7.050 7.200 6.750 6.980 740,059 +0.03(+0.43%)
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%)
Dec 01, 2017 8.070 8.370 7.980 7.970 654,619 -0.04(-0.50%)
Nov 30, 2017 7.840 8.110 7.780 8.010 478,544 +0.23(+2.96%)
Nov 29, 2017 7.920 8.030 7.643 7.780 378,485 -0.13(-1.64%)
Nov 28, 2017 7.960 8.050 7.830 7.910 359,441 -0.05(-0.63%)
Nov 27, 2017 8.120 8.250 7.900 7.960 306,973 -0.23(-2.81%)
Nov 24, 2017 8.190 8.283 8.120 8.190 226,384 +0.01(+0.12%)
Nov 22, 2017 8.080 8.270 7.890 8.180 490,119 +0.19(+2.38%)
Nov 21, 2017 8.440 8.573 7.775 7.990 795,757 -0.36(-4.31%)
Nov 20, 2017 8.600 8.750 8.340 8.350 356,096 -0.27(-3.13%)
Nov 17, 2017 8.460 8.825 8.364 8.620 719,497 +0.22(+2.62%)
Nov 16, 2017 8.590 8.860 8.350 8.400 523,251 -0.12(-1.41%)
Nov 15, 2017 8.530 8.850 8.330 8.520 433,198 -0.21(-2.41%)
Nov 14, 2017 8.990 9.100 8.300 8.730 909,132 -0.38(-4.17%)
Nov 13, 2017 8.780 9.120 8.630 9.110 545,708 +0.25(+2.82%)
Nov 10, 2017 9.150 9.400 8.727 8.860 562,354 -0.03(-0.34%)
Nov 09, 2017 8.360 8.930 8.280 8.890 359,809 +0.47(+5.58%)
Nov 08, 2017 8.920 9.000 8.360 8.420 471,790 -0.47(-5.29%)
Nov 07, 2017 8.840 9.150 8.505 8.890 960,602 +0.18(+2.07%)
Nov 06, 2017 7.680 8.800 7.560 8.710 1,200,471 +1.09(+14.30%)
Nov 03, 2017 7.610 7.790 7.350 7.620 704,741 +0.03(+0.40%)
Nov 02, 2017 8.210 8.210 7.350 7.590 952,446 -0.58(-7.10%)
Nov 01, 2017 8.000 8.500 7.910 8.170 1,482,902 +1.03(+14.43%)
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%)
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.