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 (%)
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%)
Oct 01, 2018 4.070 4.340 3.980 4.270 317,952 +0.28(+7.02%)
Sep 28, 2018 4.080 4.190 3.950 3.990 333,600 -0.14(-3.39%)
Sep 27, 2018 4.320 4.340 4.130 4.130 274,780 +0.00(+0.00%)
Sep 26, 2018 4.530 4.561 4.082 4.130 631,062 -0.42(-9.23%)
Sep 25, 2018 4.600 4.620 4.500 4.550 351,744 -0.04(-0.87%)
Sep 24, 2018 4.670 4.750 4.590 4.590 426,020 -0.03(-0.65%)
Sep 21, 2018 4.690 4.750 4.600 4.620 222,700 -0.06(-1.28%)
Sep 20, 2018 4.810 4.810 4.602 4.680 390,864 -0.12(-2.50%)
Sep 19, 2018 4.790 4.890 4.770 4.800 185,258 +0.02(+0.42%)
Sep 18, 2018 4.740 4.860 4.710 4.780 239,095 +0.06(+1.27%)
Sep 17, 2018 4.900 4.990 4.620 4.720 291,046 -0.21(-4.26%)
Sep 14, 2018 4.940 4.980 4.850 4.930 191,000 +0.02(+0.41%)
Sep 13, 2018 4.910 4.980 4.811 4.910 180,843 +0.01(+0.20%)
Sep 12, 2018 4.850 4.980 4.780 4.900 232,071 +0.13(+2.73%)
Sep 11, 2018 4.600 4.820 4.510 4.770 355,584 +0.16(+3.47%)
Sep 10, 2018 4.530 4.650 4.460 4.610 429,366 +0.07(+1.54%)
Sep 07, 2018 4.770 4.770 4.465 4.540 579,300 -0.28(-5.81%)
Sep 06, 2018 5.080 5.150 4.780 4.820 540,192 -0.26(-5.12%)
Sep 05, 2018 5.180 5.200 5.060 5.080 307,619 -0.10(-1.93%)
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.