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 (%)
Apr 30, 2015 40.70 41.64 39.29 39.78 515,420 -1.37(-3.34%)
Apr 29, 2015 37.86 41.15 36.97 41.15 702,578 +3.09(+8.11%)
Apr 28, 2015 37.98 38.75 37.97 38.06 328,822 -0.43(-1.11%)
Apr 27, 2015 41.19 41.19 37.88 38.49 1,075,145 -3.79(-8.96%)
Apr 24, 2015 43.41 44.10 39.65 42.28 1,802,601 -5.63(-11.76%)
Apr 23, 2015 48.67 48.70 46.42 47.91 266,776 -0.85(-1.75%)
Apr 22, 2015 48.69 49.41 48.39 48.76 71,397 +0.19(+0.39%)
Apr 21, 2015 49.24 49.24 48.39 48.57 179,268 -0.28(-0.58%)
Apr 20, 2015 48.64 49.24 48.19 48.86 236,893 +1.04(+2.18%)
Apr 17, 2015 47.71 48.35 47.70 47.82 228,370 +0.03(+0.06%)
Apr 16, 2015 47.77 49.43 46.83 47.79 278,479 -0.39(-0.81%)
Apr 15, 2015 46.09 48.51 45.54 48.18 451,173 +2.50(+5.47%)
Apr 14, 2015 44.22 46.47 44.04 45.68 334,529 +1.38(+3.12%)
Apr 13, 2015 45.69 46.05 43.91 44.29 233,786 -0.91(-2.01%)
Apr 10, 2015 47.52 47.67 45.20 45.20 212,077 -1.90(-4.04%)
Apr 09, 2015 46.40 47.45 46.13 47.11 173,856 -0.46(-0.98%)
Apr 08, 2015 48.64 49.13 46.20 47.57 345,037 -1.34(-2.75%)
Apr 07, 2015 47.35 49.95 46.87 48.91 443,195 +1.27(+2.66%)
Apr 06, 2015 46.63 48.09 46.26 47.65 237,694 +0.45(+0.94%)
Apr 02, 2015 45.83 47.20 47.20 47.20 457,095 +0.85(+1.84%)
Apr 01, 2015 45.82 46.81 45.21 46.35 223,447 +1.44(+3.20%)
Mar 31, 2015 46.42 46.60 44.76 44.91 342,722 -2.79(-5.86%)
Mar 30, 2015 48.49 49.23 46.98 47.70 267,953 -0.55(-1.14%)
Mar 27, 2015 48.37 49.45 48.02 48.25 175,670 -0.87(-1.77%)
Mar 26, 2015 49.94 51.31 48.68 49.12 280,776 +0.08(+0.15%)
Mar 25, 2015 50.45 51.32 48.17 49.05 320,383 -1.00(-2.01%)
Mar 24, 2015 49.95 50.64 48.36 50.05 366,162 +0.93(+1.89%)
Mar 23, 2015 46.53 49.37 46.53 49.12 378,505 +2.21(+4.70%)
Mar 20, 2015 45.34 48.10 44.55 46.92 460,171 +2.23(+4.98%)
Mar 19, 2015 43.03 45.31 42.73 44.69 207,471 +1.23(+2.83%)
Mar 18, 2015 40.12 44.50 39.86 43.46 461,992 +3.12(+7.72%)
Mar 17, 2015 41.19 41.69 40.35 40.35 225,062 -0.86(-2.09%)
Mar 16, 2015 41.95 42.55 38.94 41.21 513,413 -0.63(-1.52%)
Mar 13, 2015 45.74 45.92 41.66 41.84 694,502 -4.36(-9.43%)
Mar 12, 2015 45.81 46.87 45.74 46.20 148,231 +0.44(+0.95%)
Mar 11, 2015 45.76 47.32 45.69 45.76 214,896 -0.27(-0.60%)
Mar 10, 2015 46.54 47.57 45.57 46.04 275,253 -1.57(-3.30%)
Mar 09, 2015 48.29 48.59 46.87 47.61 305,904 -1.37(-2.80%)
Mar 06, 2015 49.47 50.18 48.78 48.98 185,032 -0.74(-1.49%)
Mar 05, 2015 50.26 50.89 49.52 49.72 153,549 -0.64(-1.28%)
Mar 04, 2015 50.49 50.91 48.86 50.36 198,793 -0.55(-1.08%)
Mar 03, 2015 47.79 51.03 47.79 50.91 424,033 +2.29(+4.71%)
Mar 02, 2015 49.61 50.66 47.34 48.62 634,785 -2.51(-4.91%)
Feb 27, 2015 50.43 51.13 49.66 51.13 245,138 +0.96(+1.91%)
Feb 26, 2015 50.18 50.32 49.15 50.17 204,397 +0.27(+0.55%)
Feb 25, 2015 50.75 51.60 49.67 49.90 332,463 -1.25(-2.44%)
Feb 24, 2015 51.23 52.09 50.18 51.15 172,569 +0.02(+0.04%)
Feb 23, 2015 52.19 52.19 50.79 51.13 213,286 -1.35(-2.58%)
Feb 20, 2015 52.55 53.39 52.08 52.48 130,190 -0.13(-0.25%)
Feb 19, 2015 51.85 53.40 50.37 52.62 249,639 -0.55(-1.03%)
Feb 18, 2015 53.55 54.91 52.36 53.17 302,300 -1.16(-2.14%)
Feb 17, 2015 51.72 55.00 51.41 54.33 323,005 +2.02(+3.86%)
Feb 13, 2015 52.30 52.31 52.31 52.31 227,280 +1.70(+3.37%)
Feb 12, 2015 51.76 52.04 50.33 50.61 115,706 +0.63(+1.27%)
Feb 11, 2015 50.22 50.97 49.89 49.97 164,609 -1.24(-2.42%)
Feb 10, 2015 52.91 53.02 49.74 51.22 273,229 -1.18(-2.26%)
Feb 09, 2015 53.30 55.86 52.27 52.40 415,663 -0.48(-0.91%)
Feb 06, 2015 53.26 54.92 52.28 52.88 331,890 -0.07(-0.13%)
Feb 05, 2015 53.02 53.97 51.30 52.95 452,433 +0.49(+0.94%)
Feb 04, 2015 50.66 52.99 49.38 52.46 481,992 -0.58(-1.09%)
Feb 03, 2015 46.52 53.45 45.92 53.03 1,120,856 +8.27(+18.46%)
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.