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 )

0.5480 -0.0071 (-1.28%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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, 2013 1.670 1.710 1.650 1.710 10,818 +0.04(+2.40%)
Jan 30, 2013 1.680 1.680 1.650 1.670 9,500 +0.02(+1.21%)
Jan 29, 2013 1.720 1.730 1.650 1.650 35,788 -0.06(-3.41%)
Jan 28, 2013 1.740 1.740 1.700 1.708 19,180 -0.00(-0.11%)
Jan 25, 2013 1.730 1.730 1.690 1.710 11,800 +0.01(+0.60%)
Jan 24, 2013 1.730 1.730 1.680 1.700 5,081 -0.01(-0.60%)
Jan 23, 2013 1.680 1.710 1.680 1.710 4,518 +0.04(+2.40%)
Jan 22, 2013 1.680 1.681 1.650 1.670 9,850 -0.03(-1.76%)
Jan 18, 2013 1.680 1.700 1.680 1.700 4,000 -0.02(-1.16%)
Jan 17, 2013 1.700 1.720 1.680 1.720 8,400 +0.05(+2.78%)
Jan 16, 2013 1.690 1.760 1.670 1.673 39,449 -0.07(-3.83%)
Jan 15, 2013 1.710 1.740 1.710 1.740 12,842 +0.01(+0.58%)
Jan 14, 2013 1.720 1.740 1.720 1.730 9,770 +0.02(+1.17%)
Jan 11, 2013 1.710 1.728 1.680 1.710 9,681 +0.00(+0.00%)
Jan 10, 2013 1.680 1.793 1.680 1.710 4,750 +0.01(+0.59%)
Jan 09, 2013 1.760 1.770 1.690 1.700 6,776 -0.03(-1.73%)
Jan 08, 2013 1.700 1.730 1.680 1.730 6,447 +0.01(+0.58%)
Jan 07, 2013 1.700 1.780 1.700 1.720 12,779 +0.01(+0.58%)
Jan 04, 2013 1.700 1.710 1.680 1.710 9,184 +0.00(+0.03%)
Jan 03, 2013 1.730 1.730 1.700 1.710 12,663 -0.04(-2.31%)
Jan 02, 2013 1.690 1.750 1.680 1.750 35,899 +0.02(+1.16%)
Dec 31, 2012 1.680 1.750 1.670 1.730 29,409 -0.08(-4.63%)
Dec 28, 2012 1.760 1.880 1.700 1.814 18,783 +0.08(+4.85%)
Dec 27, 2012 1.720 1.750 1.700 1.730 16,929 +0.01(+0.84%)
Dec 26, 2012 1.800 1.800 1.680 1.716 12,566 -0.07(-4.15%)
Dec 24, 2012 1.680 1.800 1.680 1.790 4,544 +0.14(+8.48%)
Dec 21, 2012 1.680 1.695 1.650 1.650 20,187 -0.05(-2.94%)
Dec 20, 2012 1.700 1.700 1.680 1.700 8,354 -0.02(-1.17%)
Dec 19, 2012 1.720 1.725 1.716 1.720 1,242 -0.03(-1.71%)
Dec 18, 2012 1.760 1.770 1.730 1.750 5,395 -0.04(-2.23%)
Dec 17, 2012 1.760 1.790 1.758 1.790 3,250 +0.06(+3.47%)
Dec 13, 2012 1.730 1.730 1.730 1.730 11,000 -0.01(-0.57%)
Dec 12, 2012 1.760 1.790 1.670 1.740 10,108 -0.04(-2.24%)
Dec 11, 2012 1.760 1.790 1.736 1.780 2,406 +0.03(+1.71%)
Dec 10, 2012 1.740 1.750 1.740 1.750 1,350 -0.03(-1.69%)
Dec 07, 2012 1.690 1.780 1.690 1.780 3,540 +0.07(+4.29%)
Dec 06, 2012 1.750 1.750 1.707 1.707 2,777 -0.09(-5.18%)
Dec 05, 2012 1.690 1.800 1.650 1.800 8,976 +0.03(+1.70%)
Dec 04, 2012 1.750 1.780 1.750 1.770 3,540 +0.08(+4.73%)
Nov 30, 2012 1.720 1.720 1.690 1.690 200 -0.06(-3.43%)
Nov 29, 2012 1.750 1.790 1.670 1.750 10,816 -0.01(-0.57%)
Nov 28, 2012 1.700 1.760 1.650 1.760 6,300 +0.08(+4.76%)
Nov 27, 2012 1.650 1.680 1.650 1.680 2,600 +0.02(+1.20%)
Nov 26, 2012 1.670 1.715 1.660 1.660 13,008 -0.03(-1.78%)
Nov 23, 2012 1.690 1.718 1.670 1.690 2,602 +0.03(+1.80%)
Nov 21, 2012 1.640 1.730 1.640 1.660 3,811 -0.01(-0.59%)
Nov 20, 2012 1.660 1.670 1.650 1.670 1,753 -0.02(-1.29%)
Nov 19, 2012 1.692 1.692 1.692 1.692 100 +0.01(+0.71%)
Nov 16, 2012 1.650 1.710 1.610 1.680 19,084 +0.03(+1.82%)
Nov 15, 2012 1.680 1.680 1.640 1.650 3,376 +0.00(+0.00%)
Nov 14, 2012 1.640 1.708 1.640 1.650 14,786 +0.03(+1.85%)
Nov 13, 2012 1.600 1.620 1.600 1.620 5,400 +0.02(+1.25%)
Nov 12, 2012 1.600 1.620 1.600 1.600 25,000 -0.03(-1.83%)
Nov 09, 2012 1.600 1.630 1.600 1.630 1,700 +0.03(+1.87%)
Nov 08, 2012 1.630 1.630 1.600 1.600 23,208 -0.04(-2.44%)
Nov 07, 2012 1.640 1.640 1.630 1.640 3,365 +0.01(+0.61%)
Nov 06, 2012 1.661 1.700 1.630 1.630 4,825 -0.03(-1.81%)
Nov 05, 2012 1.720 1.720 1.550 1.660 6,835 -0.04(-2.35%)
Nov 02, 2012 1.660 1.700 1.660 1.700 3,649 +0.02(+1.19%)
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.