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 (%)
Aug 29, 2014 128.47 130.47 130.47 130.47 653,182 +3.36(+2.64%)
Aug 28, 2014 122.59 127.14 122.22 127.11 523,324 +3.23(+2.61%)
Aug 27, 2014 121.53 124.74 121.15 123.88 556,698 +2.79(+2.30%)
Aug 26, 2014 118.23 121.49 115.38 121.09 611,553 +3.78(+3.22%)
Aug 25, 2014 114.02 118.32 113.32 117.31 625,903 +4.74(+4.21%)
Aug 22, 2014 110.71 113.39 109.09 112.57 654,759 +3.95(+3.64%)
Aug 21, 2014 108.34 110.81 107.65 108.61 345,295 +0.02(+0.02%)
Aug 20, 2014 107.78 107.83 107.11 108.59 175,574 +0.65(+0.60%)
Aug 19, 2014 108.45 108.03 107.58 107.94 254,960 -0.09(-0.08%)
Aug 18, 2014 106.91 109.17 106.91 108.03 375,533 +1.38(+1.30%)
Aug 15, 2014 108.29 108.91 104.12 106.65 437,691 -1.04(-0.97%)
Aug 14, 2014 110.33 111.26 107.39 107.69 340,206 -1.79(-1.64%)
Aug 13, 2014 107.01 111.90 106.69 109.48 854,347 +2.80(+2.62%)
Aug 12, 2014 105.95 106.92 103.96 106.69 353,618 +0.73(+0.69%)
Aug 11, 2014 104.78 107.24 104.31 105.95 353,147 +1.99(+1.92%)
Aug 08, 2014 103.21 104.87 102.99 103.96 250,350 +1.63(+1.59%)
Aug 07, 2014 102.31 104.34 102.01 102.33 416,044 +3.29(+3.33%)
Aug 06, 2014 99.93 103.62 98.06 99.04 441,823 -2.61(-2.56%)
Aug 05, 2014 102.74 104.50 100.09 101.64 602,107 +0.30(+0.29%)
Aug 04, 2014 96.76 101.79 95.83 101.35 435,913 +5.86(+6.14%)
Aug 01, 2014 94.87 97.29 94.04 95.48 329,187 +0.02(+0.02%)
Jul 31, 2014 95.92 96.25 90.50 95.46 689,552 -1.27(-1.31%)
Jul 30, 2014 101.55 102.02 94.87 96.73 511,020 -3.42(-3.41%)
Jul 29, 2014 100.69 101.96 99.84 100.15 206,233 +0.54(+0.54%)
Jul 28, 2014 103.58 104.22 97.56 99.62 504,196 -3.73(-3.61%)
Jul 25, 2014 106.36 106.36 102.32 103.35 390,888 -3.30(-3.10%)
Jul 24, 2014 104.72 108.20 104.72 106.65 463,838 +1.98(+1.89%)
Jul 23, 2014 101.58 106.25 101.57 104.67 554,254 +3.56(+3.52%)
Jul 22, 2014 98.68 101.42 98.54 101.11 591,013 +2.74(+2.78%)
Jul 21, 2014 97.42 98.80 96.66 98.37 310,764 +0.67(+0.69%)
Jul 18, 2014 97.61 97.98 96.95 97.70 237,213 +0.53(+0.54%)
Jul 17, 2014 97.96 98.66 96.93 97.17 307,546 -1.04(-1.06%)
Jul 16, 2014 97.96 98.88 96.77 98.21 545,970 +0.33(+0.34%)
Jul 15, 2014 97.61 98.18 96.90 97.88 352,802 +0.31(+0.32%)
Jul 14, 2014 96.04 98.27 96.04 97.57 685,701 +1.52(+1.58%)
Jul 11, 2014 96.08 96.19 94.56 96.05 172,587 -0.16(-0.17%)
Jul 10, 2014 94.34 97.20 92.26 96.21 343,930 -0.41(-0.43%)
Jul 09, 2014 94.94 97.10 94.94 96.62 211,841 +1.67(+1.76%)
Jul 08, 2014 96.19 97.55 94.30 94.94 361,252 -1.63(-1.69%)
Jul 07, 2014 95.79 97.42 94.96 96.57 462,327 +1.12(+1.17%)
Jul 03, 2014 95.80 95.45 95.45 95.45 273,734 -0.02(-0.02%)
Jul 02, 2014 97.07 97.33 93.14 95.47 490,664 -1.37(-1.41%)
Jul 01, 2014 96.14 97.61 95.78 96.84 953,135 +2.15(+2.27%)
Jun 30, 2014 91.29 95.50 91.29 94.69 905,754 +3.33(+3.64%)
Jun 27, 2014 91.56 92.17 90.26 91.36 295,804 -0.05(-0.06%)
Jun 26, 2014 89.86 92.08 88.79 91.42 389,627 +1.34(+1.49%)
Jun 25, 2014 89.55 90.76 85.17 90.08 565,458 +0.56(+0.63%)
Jun 24, 2014 92.19 93.51 89.06 89.51 666,154 -2.46(-2.68%)
Jun 23, 2014 88.60 92.59 88.60 91.97 994,320 +3.99(+4.54%)
Jun 20, 2014 93.83 93.95 87.31 87.98 3,751,088 -13.02(-12.89%)
Jun 19, 2014 102.16 104.71 99.03 101.00 407,451 +1.17(+1.17%)
Jun 18, 2014 97.33 99.98 96.85 99.83 199,176 +2.51(+2.57%)
Jun 17, 2014 95.43 98.86 95.43 97.33 300,861 +2.13(+2.24%)
Jun 16, 2014 92.55 96.45 92.19 95.20 341,629 +3.95(+4.33%)
Jun 13, 2014 87.53 91.54 86.19 91.25 295,820 +3.74(+4.28%)
Jun 12, 2014 90.85 91.99 86.61 87.51 417,228 -3.01(-3.32%)
Jun 11, 2014 88.75 93.71 85.60 90.51 597,312 +1.38(+1.55%)
Jun 10, 2014 95.77 95.77 87.35 89.14 965,542 -7.51(-7.77%)
Jun 06, 2014 99.12 100.24 94.32 96.65 528,259 -2.46(-2.48%)
Jun 05, 2014 99.23 102.48 96.48 99.11 817,315 +1.53(+1.57%)
Jun 04, 2014 95.32 97.99 90.58 97.58 832,520 +3.54(+3.77%)
Jun 03, 2014 89.70 95.21 88.19 94.03 672,361 +5.35(+6.04%)
Jun 02, 2014 85.59 88.99 83.91 88.68 398,853 +3.58(+4.21%)
May 30, 2014 83.39 85.21 83.39 85.10 263,455 +1.71(+2.05%)
May 29, 2014 84.13 85.17 79.71 83.39 479,747 -0.32(-0.38%)
May 28, 2014 81.45 84.13 81.00 83.71 250,267 +2.26(+2.78%)
May 27, 2014 80.13 81.76 79.71 81.45 257,369 +2.78(+3.54%)
May 23, 2014 77.24 78.66 78.66 78.66 229,154 +0.95(+1.22%)
May 22, 2014 75.67 79.38 75.56 77.71 237,547 +2.32(+3.07%)
May 21, 2014 75.08 76.44 74.20 75.40 259,518 +1.06(+1.42%)
May 20, 2014 75.76 77.46 74.32 74.34 410,078 +0.46(+0.62%)
May 19, 2014 69.06 74.66 67.88 73.88 499,088 +5.50(+8.05%)
May 16, 2014 70.33 70.60 66.25 68.38 756,512 -2.65(-3.73%)
May 15, 2014 75.37 75.37 68.40 71.03 1,409,477 -4.96(-6.53%)
May 14, 2014 80.70 82.32 74.99 75.99 684,444 -4.82(-5.97%)
May 13, 2014 80.33 83.86 79.43 80.81 504,513 +1.49(+1.88%)
May 12, 2014 78.08 80.78 77.69 79.32 404,523 +1.98(+2.56%)
May 09, 2014 76.04 77.98 75.54 77.34 255,948 +1.60(+2.12%)
May 08, 2014 74.63 76.73 74.25 75.74 223,981 +1.68(+2.27%)
May 07, 2014 74.73 76.73 73.11 74.05 347,784 -1.67(-2.21%)
May 06, 2014 72.70 76.37 72.32 75.73 656,407 +5.17(+7.33%)
May 05, 2014 68.02 70.64 67.40 70.56 383,409 +3.38(+5.04%)
May 02, 2014 65.83 67.70 65.83 67.17 294,807 +1.70(+2.60%)
May 01, 2014 66.10 66.92 65.25 65.47 201,527 +0.11(+0.18%)
Apr 30, 2014 64.34 66.11 63.92 65.36 288,471 +1.44(+2.25%)
Apr 29, 2014 63.49 65.21 63.33 63.92 240,970 +0.48(+0.75%)
Apr 28, 2014 64.07 64.08 61.28 63.44 254,258 -0.23(-0.36%)
Apr 25, 2014 64.78 64.78 61.13 63.67 331,876 -1.29(-1.98%)
Apr 24, 2014 65.52 65.96 64.61 64.96 252,980 +0.68(+1.06%)
Apr 23, 2014 66.59 67.22 63.36 64.28 284,604 -1.85(-2.80%)
Apr 22, 2014 65.22 67.43 65.18 66.13 431,311 +1.02(+1.57%)
Apr 21, 2014 63.72 65.18 63.46 65.11 231,461 +1.75(+2.75%)
Apr 17, 2014 64.34 63.36 63.36 63.36 134,216 +0.00(+0.00%)
Apr 16, 2014 63.84 63.90 63.02 63.36 202,488 -0.41(-0.64%)
Apr 15, 2014 63.15 65.13 62.43 63.77 230,411 +1.05(+1.67%)
Apr 14, 2014 62.13 62.89 60.51 62.72 199,422 +1.68(+2.76%)
Apr 11, 2014 60.82 62.20 60.75 61.04 119,885 -0.35(-0.57%)
Apr 10, 2014 62.79 63.33 60.76 61.39 195,073 -1.19(-1.90%)
Apr 09, 2014 61.41 63.19 59.83 62.58 278,979 +1.37(+2.24%)
Apr 08, 2014 62.58 62.79 60.31 61.21 361,024 -1.16(-1.87%)
Apr 07, 2014 63.81 66.22 58.20 62.37 817,012 -1.45(-2.28%)
Apr 04, 2014 59.57 63.90 59.08 63.82 785,351 +6.81(+11.95%)
Apr 03, 2014 58.83 63.00 56.78 57.01 896,910 -1.40(-2.40%)
Apr 02, 2014 55.30 58.84 54.30 58.41 471,491 +3.94(+7.23%)
Apr 01, 2014 55.25 55.61 52.53 54.47 235,520 -0.37(-0.67%)
Mar 31, 2014 51.82 55.26 51.67 54.84 307,920 +3.97(+7.80%)
Mar 28, 2014 48.98 51.00 48.96 50.88 89,081 +1.92(+3.93%)
Mar 27, 2014 49.42 49.42 48.26 48.95 119,405 -0.43(-0.87%)
Mar 26, 2014 49.49 49.76 49.23 49.39 111,670 -0.03(-0.05%)
Mar 25, 2014 49.69 50.13 49.37 49.41 69,836 +0.02(+0.04%)
Mar 24, 2014 49.84 50.14 48.57 49.39 188,223 -0.41(-0.83%)
Mar 21, 2014 50.91 50.91 49.81 49.81 155,490 -0.23(-0.46%)
Mar 20, 2014 50.33 50.39 49.52 50.04 128,672 -0.20(-0.40%)
Mar 19, 2014 50.57 51.05 49.69 50.24 222,274 -0.17(-0.33%)
Mar 18, 2014 49.36 50.50 48.72 50.41 267,229 +1.55(+3.17%)
Mar 17, 2014 48.46 49.20 48.07 48.86 348,775 +1.92(+4.09%)
Mar 14, 2014 44.52 48.01 44.25 46.94 525,627 +2.88(+6.54%)
Mar 13, 2014 44.42 44.73 43.64 44.05 199,785 -0.23(-0.52%)
Mar 12, 2014 44.93 44.93 43.63 44.28 151,624 +0.12(+0.28%)
Mar 11, 2014 42.11 44.95 42.05 44.16 380,564 +2.55(+6.12%)
Mar 10, 2014 40.77 41.87 40.77 41.61 234,720 +1.07(+2.63%)
Mar 07, 2014 40.34 40.64 40.04 40.55 77,697 +0.18(+0.44%)
Mar 06, 2014 40.40 40.77 40.05 40.37 118,080 +0.32(+0.79%)
Mar 05, 2014 40.13 40.32 39.90 40.05 57,492 +0.01(+0.02%)
Mar 04, 2014 40.33 40.59 40.04 40.04 85,432 -0.24(-0.59%)
Mar 03, 2014 40.25 40.56 40.19 40.28 63,280 -0.04(-0.11%)
Feb 28, 2014 40.35 40.59 40.14 40.32 39,247 +0.18(+0.44%)
Feb 27, 2014 40.38 40.67 40.15 40.15 53,368 -0.25(-0.61%)
Feb 26, 2014 40.55 40.63 40.31 40.40 37,883 -0.15(-0.37%)
Feb 25, 2014 40.38 40.74 40.07 40.55 70,197 +0.02(+0.04%)
Feb 24, 2014 40.30 40.55 39.70 40.53 114,107 +0.83(+2.09%)
Feb 21, 2014 40.51 40.51 39.66 39.70 73,939 -0.71(-1.75%)
Feb 20, 2014 40.55 40.59 40.08 40.40 98,523 -0.15(-0.37%)
Feb 19, 2014 40.06 40.68 39.97 40.55 80,878 +0.48(+1.19%)
Feb 18, 2014 40.55 40.81 39.90 40.08 155,091 -0.51(-1.26%)
Feb 14, 2014 40.65 40.59 40.59 40.59 91,217 +0.19(+0.46%)
Feb 13, 2014 40.20 40.81 40.11 40.40 54,662 +0.20(+0.50%)
Feb 12, 2014 41.22 41.22 40.20 40.20 65,618 -0.45(-1.11%)
Feb 11, 2014 40.95 41.16 40.15 40.65 106,737 +0.37(+0.92%)
Feb 10, 2014 39.66 40.75 39.62 40.28 150,120 +1.40(+3.60%)
Feb 07, 2014 38.61 39.88 38.13 38.88 128,755 +1.00(+2.63%)
Feb 06, 2014 37.68 38.47 37.59 37.88 152,827 +0.17(+0.44%)
Feb 05, 2014 39.65 39.73 37.27 37.72 247,803 -1.50(-3.82%)
Feb 04, 2014 39.56 39.81 39.21 39.21 204,122 +0.43(+1.11%)
Feb 03, 2014 40.12 40.42 38.01 38.78 272,214 -1.27(-3.16%)
Jan 31, 2014 39.95 40.29 39.51 40.05 99,082 -0.26(-0.64%)
Jan 30, 2014 40.42 40.67 40.19 40.31 120,453 +0.39(+0.97%)
Jan 29, 2014 39.90 40.28 39.46 39.92 124,569 -0.05(-0.13%)
Jan 28, 2014 38.95 40.17 38.92 39.97 217,626 +1.00(+2.57%)
Jan 27, 2014 39.51 40.89 38.94 38.97 315,233 -0.24(-0.62%)
Jan 24, 2014 39.13 41.35 38.89 39.21 423,269 +0.51(+1.31%)
Jan 23, 2014 38.44 39.25 38.37 38.70 115,387 +0.35(+0.92%)
Jan 22, 2014 38.46 38.71 38.27 38.35 139,511 +0.06(+0.16%)
Jan 21, 2014 38.64 38.70 38.27 38.29 150,864 +0.13(+0.34%)
Jan 17, 2014 38.81 38.16 38.16 38.16 82,731 -0.40(-1.05%)
Jan 16, 2014 37.75 39.02 37.61 38.57 101,817 +0.82(+2.17%)
Jan 15, 2014 37.78 37.90 37.39 37.75 77,584 +0.13(+0.34%)
Jan 14, 2014 37.91 37.91 37.56 37.62 108,246 -0.22(-0.59%)
Jan 13, 2014 38.20 38.48 37.58 37.84 105,265 -0.27(-0.70%)
Jan 10, 2014 38.31 38.31 37.93 38.11 62,774 -0.03(-0.09%)
Jan 09, 2014 38.18 38.40 38.08 38.14 158,659 -0.03(-0.09%)
Jan 08, 2014 38.09 38.64 38.01 38.18 80,332 +0.22(+0.57%)
Jan 07, 2014 37.90 38.05 37.62 37.96 68,481 +0.34(+0.89%)
Jan 06, 2014 37.49 38.04 37.46 37.63 81,503 -0.05(-0.14%)
Jan 03, 2014 38.02 38.02 37.27 37.68 134,557 -0.19(-0.50%)
Jan 02, 2014 38.60 38.60 37.70 37.87 109,684 -0.34(-0.88%)
Dec 31, 2013 37.25 38.20 38.20 38.20 148,173 +1.08(+2.90%)
Dec 30, 2013 37.09 37.21 36.94 37.13 96,180 -0.09(-0.23%)
Dec 27, 2013 37.48 37.48 37.06 37.21 75,957 +0.01(+0.02%)
Dec 26, 2013 37.18 37.34 37.06 37.21 103,407 -0.03(-0.07%)
Dec 24, 2013 37.52 37.77 37.06 37.23 31,852 +0.10(+0.28%)
Dec 23, 2013 37.82 37.82 36.82 37.13 304,409 +0.03(+0.07%)
Dec 20, 2013 35.14 37.26 34.96 37.10 239,446 +1.82(+5.15%)
Dec 19, 2013 34.79 35.52 34.76 35.28 156,776 +0.66(+1.92%)
Dec 18, 2013 32.78 34.82 32.78 34.62 301,941 +1.87(+5.71%)
Dec 17, 2013 32.93 33.08 32.71 32.75 205,924 +0.00(+0.00%)
Dec 16, 2013 32.75 33.11 32.58 32.75 117,877 +0.09(+0.29%)
Dec 13, 2013 33.21 33.24 32.54 32.65 93,626 -0.09(-0.29%)
Dec 12, 2013 32.54 33.15 32.53 32.75 423,685 +0.00(+0.00%)
Dec 11, 2013 32.84 32.87 32.36 32.75 160,792 -0.04(-0.13%)
Dec 10, 2013 32.93 33.10 32.75 32.79 230,114 +0.07(+0.21%)
Dec 09, 2013 33.18 33.33 32.34 32.72 270,065 -0.12(-0.37%)
Dec 06, 2013 33.58 34.38 32.34 32.84 208,873 -0.46(-1.37%)
Dec 05, 2013 33.32 34.04 33.19 33.30 130,645 -0.35(-1.05%)
Dec 04, 2013 34.40 35.16 33.18 33.65 106,889 -0.49(-1.44%)
Dec 03, 2013 34.21 34.71 34.07 34.15 102,275 -0.02(-0.05%)
Dec 02, 2013 34.68 34.82 34.10 34.16 99,214 -0.26(-0.75%)
Nov 29, 2013 34.82 34.82 34.33 34.42 33,852 -0.13(-0.37%)
Nov 27, 2013 35.33 35.33 34.51 34.55 144,616 -0.15(-0.42%)
Nov 26, 2013 34.79 35.01 34.31 34.70 90,431 -0.02(-0.05%)
Nov 25, 2013 35.52 35.52 34.39 34.71 133,761 -0.49(-1.40%)
Nov 22, 2013 34.79 35.55 34.61 35.21 138,432 +0.78(+2.28%)
Nov 21, 2013 35.33 36.07 34.20 34.42 153,738 -0.74(-2.11%)
Nov 20, 2013 34.30 36.10 34.30 35.16 154,954 +0.84(+2.44%)
Nov 19, 2013 36.81 37.06 34.26 34.33 233,562 -1.84(-5.08%)
Nov 18, 2013 35.77 37.13 35.49 36.16 487,988 +1.52(+4.38%)
Nov 15, 2013 35.88 36.63 34.47 34.65 243,401 +0.16(+0.47%)
Nov 14, 2013 33.46 34.71 33.07 34.48 275,793 +3.55(+11.48%)
Nov 12, 2013 31.18 31.68 30.44 30.93 299,088 -0.69(-2.18%)
Nov 11, 2013 32.58 33.17 30.30 31.62 255,021 -0.51(-1.58%)
Nov 08, 2013 32.32 32.75 30.72 32.13 251,030 -0.28(-0.85%)
Nov 07, 2013 34.21 34.60 31.13 32.40 259,511 -1.47(-4.35%)
Nov 06, 2013 35.43 35.70 33.77 33.88 163,962 -1.72(-4.82%)
Nov 05, 2013 34.04 37.92 33.65 35.59 196,305 +1.58(+4.64%)
Nov 04, 2013 32.54 34.02 32.47 34.02 140,010 +1.60(+4.95%)
Nov 01, 2013 31.92 32.58 31.76 32.41 105,028 +0.45(+1.40%)
Oct 31, 2013 31.76 32.24 30.46 31.97 176,530 +0.20(+0.64%)
Oct 30, 2013 33.02 33.36 31.60 31.76 91,661 -0.83(-2.56%)
Oct 29, 2013 32.03 32.68 31.55 32.60 113,074 +0.56(+1.74%)
Oct 28, 2013 32.02 32.70 31.73 32.04 229,562 +0.38(+1.20%)
Oct 25, 2013 30.59 31.77 30.55 31.66 182,024 +1.73(+5.77%)
Oct 24, 2013 29.18 30.01 28.82 29.94 127,310 +0.81(+2.78%)
Oct 23, 2013 29.25 29.55 29.07 29.13 113,724 -0.26(-0.89%)
Oct 22, 2013 30.67 30.68 29.30 29.39 277,637 -1.79(-5.73%)
Oct 21, 2013 31.33 32.16 30.94 31.17 178,992 +0.47(+1.54%)
Oct 18, 2013 30.32 30.75 29.73 30.70 96,810 +0.81(+2.71%)
Oct 17, 2013 29.49 30.94 29.21 29.89 235,069 +0.88(+3.05%)
Oct 16, 2013 28.28 29.40 28.23 29.01 145,543 +0.73(+2.59%)
Oct 15, 2013 27.38 28.50 27.07 28.28 174,283 +1.31(+4.88%)
Oct 14, 2013 26.92 27.05 26.77 26.96 156,603 +0.03(+0.09%)
Oct 11, 2013 26.88 27.16 26.39 26.94 142,811 +0.02(+0.06%)
Oct 10, 2013 26.96 27.09 26.45 26.92 131,806 -0.04(-0.16%)
Oct 09, 2013 25.37 27.58 25.37 26.96 224,195 +1.60(+6.31%)
Oct 08, 2013 25.37 25.61 25.29 25.36 51,082 +0.02(+0.07%)
Oct 07, 2013 25.40 25.68 25.29 25.34 56,254 -0.19(-0.76%)
Oct 04, 2013 25.55 25.71 25.39 25.54 128,940 +0.11(+0.43%)
Oct 03, 2013 25.95 26.62 25.41 25.43 102,080 -0.67(-2.55%)
Oct 02, 2013 25.49 26.43 25.37 26.09 89,572 +0.56(+2.18%)
Oct 01, 2013 25.87 25.87 25.27 25.54 109,760 -0.72(-2.73%)
Sep 27, 2013 26.22 26.81 24.93 26.25 233,739 -0.14(-0.54%)
Sep 26, 2013 26.85 26.96 26.40 26.40 66,051 -0.36(-1.35%)
Sep 25, 2013 26.76 27.04 26.75 26.76 66,206 +0.04(+0.16%)
Sep 24, 2013 26.60 27.11 26.57 26.72 80,840 +0.18(+0.67%)
Sep 23, 2013 26.88 27.03 26.54 26.54 86,736 -0.39(-1.44%)
Sep 20, 2013 27.22 27.59 26.79 26.93 96,939 -0.37(-1.36%)
Sep 19, 2013 26.96 27.59 26.30 27.30 387,303 +0.36(+1.35%)
Sep 18, 2013 26.95 26.95 26.33 26.94 113,321 +0.15(+0.57%)
Sep 17, 2013 26.97 27.09 26.58 26.79 77,634 -0.19(-0.69%)
Sep 16, 2013 27.19 27.27 26.89 26.97 140,869 +0.12(+0.44%)
Sep 13, 2013 27.04 27.15 25.54 26.85 177,758 -0.02(-0.06%)
Sep 12, 2013 27.34 27.34 26.63 26.87 98,960 -0.17(-0.62%)
Sep 11, 2013 27.43 27.43 26.55 27.04 124,878 -0.32(-1.17%)
Sep 10, 2013 27.80 27.80 27.15 27.36 178,895 +0.09(+0.34%)
Sep 09, 2013 27.08 27.46 26.72 27.27 154,695 +0.76(+2.86%)
Sep 06, 2013 26.79 26.79 26.12 26.51 114,435 -0.34(-1.26%)
Sep 05, 2013 26.24 27.39 25.91 26.84 189,721 +0.72(+2.74%)
Sep 04, 2013 25.36 26.13 24.76 26.13 233,099 +0.72(+2.85%)
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.