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 (%)
Dec 31, 2018 1.620 1.660 1.500 1.540 539,300 -0.12(-7.23%)
Dec 28, 2018 1.460 1.730 1.460 1.660 515,500 +0.21(+14.48%)
Dec 27, 2018 1.530 1.575 1.428 1.450 293,767 -0.14(-8.81%)
Dec 26, 2018 1.500 1.620 1.380 1.590 360,279 +0.09(+6.00%)
Dec 24, 2018 1.500 1.550 1.450 1.500 282,100 -0.05(-3.23%)
Dec 21, 2018 1.850 1.850 1.530 1.550 533,600 -0.24(-13.41%)
Dec 20, 2018 2.010 2.013 1.710 1.790 404,994 -0.20(-10.05%)
Dec 19, 2018 1.980 2.150 1.960 1.990 546,341 -0.03(-1.49%)
Dec 18, 2018 2.120 2.120 1.980 2.020 413,220 -0.04(-1.94%)
Dec 17, 2018 2.150 2.160 2.010 2.060 244,961 -0.10(-4.63%)
Dec 14, 2018 2.200 2.280 2.150 2.160 138,400 -0.11(-4.85%)
Dec 13, 2018 2.450 2.620 2.250 2.270 191,059 -0.14(-5.81%)
Dec 12, 2018 2.030 2.440 2.030 2.410 383,227 +0.38(+18.72%)
Dec 11, 2018 2.200 2.200 1.990 2.030 474,116 +0.01(+0.50%)
Dec 10, 2018 2.400 2.440 2.020 2.020 178,482 -0.44(-17.89%)
Dec 07, 2018 2.780 2.780 2.425 2.460 249,200 -0.24(-8.89%)
Dec 06, 2018 2.710 2.728 2.610 2.700 308,618 -0.01(-0.37%)
Dec 04, 2018 2.770 2.770 2.630 2.710 199,400 -0.06(-2.17%)
Dec 03, 2018 2.820 2.871 2.687 2.770 203,411 -0.01(-0.36%)
Nov 30, 2018 2.750 2.780 2.680 2.780 190,800 +0.06(+2.21%)
Nov 29, 2018 2.720 2.820 2.690 2.720 132,548 +0.02(+0.74%)
Nov 28, 2018 2.760 2.760 2.667 2.700 121,040 +0.00(+0.00%)
Nov 27, 2018 2.780 2.780 2.632 2.700 197,378 +0.00(+0.00%)
Nov 26, 2018 2.800 2.870 2.650 2.700 314,755 -0.04(-1.46%)
Nov 23, 2018 2.650 2.800 2.650 2.740 125,700 +0.04(+1.48%)
Nov 21, 2018 2.700 2.700 2.700 0 -0.04(-1.46%)
Nov 20, 2018 2.600 2.750 2.540 2.740 314,758 +0.05(+1.86%)
Nov 19, 2018 2.860 2.880 2.640 2.690 249,187 -0.20(-6.92%)
Nov 16, 2018 3.200 3.200 2.700 2.890 431,600 -0.25(-7.96%)
Nov 15, 2018 3.000 3.180 2.995 3.140 271,579 +0.17(+5.72%)
Nov 14, 2018 2.710 2.980 2.710 2.970 528,507 +0.27(+10.00%)
Nov 13, 2018 2.680 2.840 2.680 2.700 233,767 +0.02(+0.75%)
Nov 12, 2018 2.740 2.870 2.680 2.680 283,566 -0.09(-3.25%)
Nov 09, 2018 2.550 2.880 2.510 2.770 345,800 +0.14(+5.32%)
Nov 08, 2018 2.720 3.200 2.570 2.630 788,669 -0.01(-0.38%)
Nov 07, 2018 2.400 2.900 2.400 2.640 745,656 +0.17(+6.88%)
Nov 06, 2018 1.700 2.550 1.610 2.470 2,164,714 +0.13(+5.56%)
Nov 05, 2018 3.020 3.250 2.310 2.340 1,444,495 -0.80(-25.48%)
Nov 02, 2018 2.500 3.640 2.470 3.140 3,955,600 +0.70(+28.69%)
Nov 01, 2018 2.100 2.460 1.990 2.440 848,471 +0.42(+20.79%)
Oct 31, 2018 2.140 2.140 1.910 2.020 607,545 -0.07(-3.35%)
Oct 30, 2018 2.100 2.180 2.010 2.090 294,102 +0.03(+1.46%)
Oct 29, 2018 2.310 2.410 2.052 2.060 695,639 -0.25(-10.82%)
Oct 26, 2018 2.280 2.400 2.220 2.310 1,127,900 +0.02(+0.87%)
Oct 25, 2018 2.480 2.490 2.250 2.290 383,853 -0.18(-7.29%)
Oct 24, 2018 2.490 2.550 2.405 2.470 302,143 +0.01(+0.41%)
Oct 23, 2018 2.730 2.730 2.385 2.460 702,722 -0.35(-12.46%)
Oct 22, 2018 2.900 2.990 2.610 2.810 481,697 -0.09(-3.10%)
Oct 19, 2018 3.000 3.000 2.880 2.900 332,700 -0.05(-1.69%)
Oct 18, 2018 3.150 3.150 2.910 2.950 489,326 -0.24(-7.52%)
Oct 17, 2018 3.450 3.450 3.070 3.190 514,418 -0.23(-6.73%)
Oct 16, 2018 3.400 3.487 3.350 3.420 424,746 +0.05(+1.48%)
Oct 15, 2018 3.450 3.465 3.270 3.370 289,698 -0.06(-1.75%)
Oct 12, 2018 3.560 3.660 3.300 3.430 390,600 -0.12(-3.38%)
Oct 11, 2018 3.880 3.930 3.380 3.550 352,549 -0.37(-9.44%)
Oct 10, 2018 3.940 4.031 3.820 3.920 188,584 -0.07(-1.75%)
Oct 09, 2018 3.820 4.020 3.820 3.990 160,263 +0.12(+3.10%)
Oct 08, 2018 3.920 3.960 3.760 3.870 281,366 -0.05(-1.28%)
Oct 05, 2018 4.060 4.070 3.870 3.920 167,300 -0.14(-3.45%)
Oct 04, 2018 4.110 4.230 4.060 4.060 154,921 -0.13(-3.10%)
Oct 03, 2018 4.090 4.300 4.080 4.190 146,771 +0.05(+1.21%)
Oct 02, 2018 4.220 4.320 4.113 4.140 196,641 -0.13(-3.04%)
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.