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

Emerson Radio Corp (NY: MSN )

0.5325 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 13, 2024 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 (%)
Jan 31, 2005 3.700 3.812 3.700 3.710 27,800 -0.08(-2.11%)
Jan 28, 2005 3.680 3.800 3.650 3.790 12,300 +0.11(+2.99%)
Jan 27, 2005 3.700 3.850 3.600 3.680 46,900 -0.04(-1.08%)
Jan 26, 2005 3.650 3.800 3.650 3.720 20,100 -0.06(-1.59%)
Jan 25, 2005 3.700 3.780 3.550 3.780 29,300 +0.09(+2.44%)
Jan 24, 2005 3.700 3.700 3.520 3.690 48,100 +0.04(+1.10%)
Jan 21, 2005 3.700 3.700 3.500 3.650 56,500 +0.00(+0.00%)
Jan 20, 2005 3.720 3.720 3.650 3.650 46,000 -0.17(-4.45%)
Jan 19, 2005 3.900 3.980 3.710 3.820 65,400 -0.06(-1.55%)
Jan 18, 2005 3.670 3.980 3.670 3.880 149,800 +0.28(+7.78%)
Jan 14, 2005 3.600 3.600 3.450 3.600 21,000 +0.00(+0.00%)
Jan 13, 2005 3.500 3.600 3.410 3.600 20,800 +0.08(+2.27%)
Jan 12, 2005 3.500 3.540 3.450 3.520 49,200 -0.01(-0.28%)
Jan 11, 2005 3.550 3.550 3.500 3.530 33,900 -0.09(-2.49%)
Jan 10, 2005 3.650 3.660 3.491 3.620 29,900 +0.02(+0.56%)
Jan 07, 2005 3.650 3.670 3.600 3.600 24,800 -0.03(-0.83%)
Jan 06, 2005 3.600 3.670 3.550 3.630 35,900 -0.01(-0.27%)
Jan 05, 2005 3.670 3.670 3.500 3.640 60,400 -0.01(-0.27%)
Jan 04, 2005 3.790 3.790 3.510 3.650 31,300 -0.12(-3.18%)
Jan 03, 2005 3.650 3.800 3.500 3.770 69,400 +0.02(+0.53%)
Dec 31, 2004 3.750 3.810 3.670 3.750 36,900 +0.00(+0.00%)
Dec 30, 2004 3.750 3.800 3.710 3.750 49,000 +0.04(+1.08%)
Dec 29, 2004 3.760 3.770 3.690 3.710 13,000 -0.03(-0.80%)
Dec 28, 2004 3.690 3.830 3.590 3.740 82,200 +0.05(+1.36%)
Dec 27, 2004 3.560 3.700 3.560 3.690 83,800 +0.11(+3.07%)
Dec 23, 2004 3.480 3.595 3.460 3.580 54,800 +0.10(+2.87%)
Dec 22, 2004 3.500 3.550 3.450 3.480 14,400 -0.06(-1.69%)
Dec 21, 2004 3.530 3.550 3.360 3.540 1,166,200 -0.04(-1.12%)
Dec 20, 2004 3.470 3.580 3.460 3.580 30,200 +0.04(+1.13%)
Dec 17, 2004 3.500 3.550 3.360 3.540 36,700 +0.04(+1.14%)
Dec 16, 2004 3.400 3.500 3.350 3.500 49,200 +0.07(+2.04%)
Dec 15, 2004 3.300 3.450 3.290 3.430 37,200 +0.16(+4.89%)
Dec 14, 2004 3.350 3.400 3.250 3.270 22,100 -0.13(-3.82%)
Dec 13, 2004 3.300 3.430 3.210 3.400 69,300 +0.15(+4.62%)
Dec 10, 2004 3.250 3.260 3.200 3.250 25,600 +0.00(+0.00%)
Dec 09, 2004 3.300 3.360 3.160 3.250 24,400 +0.00(+0.00%)
Dec 08, 2004 3.150 3.260 3.150 3.250 40,400 +0.05(+1.56%)
Dec 07, 2004 3.200 3.290 3.100 3.200 15,000 +0.00(+0.00%)
Dec 06, 2004 3.330 3.330 3.120 3.200 41,000 -0.09(-2.74%)
Dec 03, 2004 3.300 3.360 3.280 3.290 137,900 +0.01(+0.30%)
Dec 02, 2004 3.100 3.320 3.100 3.280 137,300 +0.17(+5.47%)
Dec 01, 2004 3.000 3.150 3.000 3.110 100,000 +0.01(+0.32%)
Nov 30, 2004 3.100 3.150 3.000 3.100 133,700 -0.01(-0.32%)
Nov 29, 2004 3.120 3.150 3.050 3.110 44,900 +0.01(+0.32%)
Nov 26, 2004 3.090 3.100 3.070 3.100 6,700 -0.03(-0.96%)
Nov 24, 2004 3.150 3.150 3.100 3.130 17,100 -0.01(-0.42%)
Nov 23, 2004 3.130 3.190 3.130 3.143 28,600 +0.04(+1.40%)
Nov 22, 2004 3.100 3.190 2.900 3.100 84,500 -0.10(-3.13%)
Nov 19, 2004 3.230 3.230 3.180 3.200 51,000 -0.03(-0.93%)
Nov 18, 2004 3.300 3.300 3.050 3.230 60,600 +0.04(+1.25%)
Nov 17, 2004 3.180 3.300 3.160 3.190 42,700 -0.04(-1.24%)
Nov 16, 2004 3.090 3.300 3.050 3.230 114,300 +0.22(+7.31%)
Nov 15, 2004 2.850 3.090 2.800 3.010 136,200 +0.13(+4.51%)
Nov 12, 2004 2.890 2.900 2.750 2.880 28,900 -0.01(-0.35%)
Nov 11, 2004 2.830 2.890 2.830 2.890 10,400 +0.04(+1.40%)
Nov 10, 2004 2.750 2.850 2.750 2.850 28,800 +0.09(+3.26%)
Nov 09, 2004 2.790 2.790 2.730 2.760 19,300 +0.01(+0.36%)
Nov 08, 2004 2.720 2.800 2.720 2.750 13,200 -0.07(-2.48%)
Nov 05, 2004 2.870 2.910 2.610 2.820 71,400 -0.09(-3.09%)
Nov 04, 2004 2.910 2.950 2.870 2.910 10,000 -0.01(-0.34%)
Nov 03, 2004 2.860 2.980 2.860 2.920 36,100 +0.01(+0.34%)
Nov 02, 2004 3.000 3.000 2.850 2.910 18,000 -0.08(-2.68%)
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.