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 30, 2015 1.050 1.050 1.040 1.050 14,397 -0.00(-0.01%)
Jan 29, 2015 1.040 1.070 1.060 1.050 8,658 -0.01(-0.94%)
Jan 28, 2015 1.050 1.077 1.050 1.060 13,647 +0.00(+0.00%)
Jan 27, 2015 1.040 1.060 1.040 1.060 16,709 +0.03(+2.91%)
Jan 26, 2015 1.050 1.060 1.030 1.030 38,211 -0.02(-1.90%)
Jan 23, 2015 1.043 1.050 1.040 1.050 1,100 +0.01(+0.96%)
Jan 22, 2015 1.030 1.070 1.030 1.040 20,127 -0.03(-2.80%)
Jan 21, 2015 1.070 1.070 1.020 1.070 4,300 +0.01(+0.94%)
Jan 20, 2015 1.020 1.070 1.020 1.060 40,461 -0.01(-0.93%)
Jan 16, 2015 1.070 1.070 1.060 1.070 8,548 +0.00(+0.00%)
Jan 15, 2015 1.060 1.070 1.060 1.070 8,537 -0.01(-0.93%)
Jan 14, 2015 1.060 1.090 1.020 1.080 67,751 +0.03(+2.86%)
Jan 13, 2015 1.060 1.060 1.020 1.050 17,954 +0.02(+1.94%)
Jan 12, 2015 1.010 1.120 1.010 1.030 91,160 -0.03(-2.83%)
Jan 09, 2015 1.070 1.070 1.030 1.060 28,549 +0.05(+4.95%)
Jan 08, 2015 1.040 1.060 1.010 1.010 23,843 -0.04(-3.52%)
Jan 07, 2015 1.040 1.060 1.030 1.047 15,994 -0.01(-1.25%)
Jan 06, 2015 1.020 1.060 1.010 1.060 43,557 +0.01(+0.95%)
Jan 05, 2015 1.020 1.050 1.010 1.050 31,825 +0.01(+1.06%)
Jan 02, 2015 1.050 1.050 1.020 1.039 36,826 -0.01(-1.05%)
Dec 31, 2014 1.040 1.050 1.050 1.050 83,500 +0.01(+0.96%)
Dec 30, 2014 1.000 1.040 1.000 1.040 53,060 +0.01(+0.97%)
Dec 29, 2014 1.080 1.080 1.020 1.030 73,744 -0.03(-2.74%)
Dec 26, 2014 1.040 1.059 1.030 1.059 3,955 +0.01(+0.86%)
Dec 24, 2014 1.060 1.050 1.050 1.050 12,200 -0.03(-2.78%)
Dec 23, 2014 1.060 1.080 1.040 1.080 5,673 +0.01(+0.93%)
Dec 22, 2014 1.070 1.070 1.020 1.070 36,577 -0.03(-2.73%)
Dec 19, 2014 1.040 1.100 1.000 1.100 64,249 +0.07(+6.80%)
Dec 18, 2014 1.050 1.050 1.020 1.030 61,356 -0.02(-1.90%)
Dec 17, 2014 1.030 1.050 1.000 1.050 120,638 +0.02(+1.94%)
Dec 16, 2014 1.030 1.050 1.010 1.030 19,857 -0.02(-1.90%)
Dec 15, 2014 1.000 1.060 1.000 1.050 37,935 +0.04(+3.96%)
Dec 12, 2014 1.070 1.070 1.000 1.010 13,627 -0.04(-3.96%)
Dec 11, 2014 1.000 1.070 1.000 1.052 20,938 +0.02(+2.10%)
Dec 10, 2014 1.010 1.090 1.009 1.030 13,518 -0.01(-0.96%)
Dec 09, 2014 1.040 1.050 1.010 1.040 72,463 -0.02(-2.03%)
Dec 08, 2014 1.080 1.080 1.060 1.062 32,224 -0.02(-1.70%)
Dec 05, 2014 1.090 1.090 1.070 1.080 17,622 -0.02(-1.82%)
Dec 04, 2014 1.090 1.100 1.060 1.100 27,916 +0.03(+2.80%)
Dec 03, 2014 1.090 1.100 1.060 1.070 21,280 -0.02(-1.83%)
Dec 02, 2014 1.090 1.120 1.090 1.090 18,871 +0.01(+0.93%)
Dec 01, 2014 1.120 1.120 1.070 1.080 46,810 -0.01(-1.35%)
Nov 28, 2014 1.120 1.130 1.080 1.095 27,025 +0.00(+0.29%)
Nov 26, 2014 1.070 1.092 1.092 1.092 121,100 +0.02(+2.03%)
Nov 25, 2014 1.100 1.100 1.042 1.070 74,476 -0.02(-1.84%)
Nov 24, 2014 1.130 1.140 1.070 1.090 130,054 -0.02(-1.81%)
Nov 21, 2014 1.140 1.140 1.100 1.110 21,052 -0.02(-1.77%)
Nov 20, 2014 1.121 1.130 1.120 1.130 26,956 +0.00(+0.01%)
Nov 19, 2014 1.120 1.140 1.100 1.130 60,892 +0.01(+0.88%)
Nov 18, 2014 1.120 1.150 1.120 1.120 83,442 -0.01(-0.88%)
Nov 17, 2014 1.130 1.140 1.110 1.130 28,628 +0.00(+0.00%)
Nov 14, 2014 1.130 1.140 1.120 1.130 17,268 +0.01(+0.89%)
Nov 13, 2014 1.130 1.150 1.110 1.120 35,157 +0.00(+0.00%)
Nov 12, 2014 1.140 1.150 1.110 1.120 10,607 +0.00(+0.00%)
Nov 11, 2014 1.140 1.150 1.120 1.120 32,952 +0.00(+0.00%)
Nov 10, 2014 1.140 1.150 1.120 1.120 34,290 -0.02(-1.75%)
Nov 07, 2014 1.140 1.150 1.130 1.140 44,607 -0.00(-0.09%)
Nov 06, 2014 1.140 1.150 1.130 1.141 34,551 +0.01(+0.97%)
Nov 05, 2014 1.160 1.160 1.130 1.130 12,712 +0.00(+0.00%)
Nov 04, 2014 1.120 1.150 1.020 1.130 130,430 +0.00(+0.00%)
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.