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 )

0.5389 +0.0034 (+0.63%)
Official Closing Price Updated: 6:30 PM EDT, Jun 7, 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 (%)
Oct 31, 2016 0.9969 0.9969 0.9648 0.9648 5,259 +0.00(+0.07%)
Oct 28, 2016 0.9883 0.9883 0.9641 0.9641 1,102 +0.00(+0.22%)
Oct 27, 2016 0.9623 0.9700 0.9620 0.9620 6,147 -0.02(-2.04%)
Oct 26, 2016 0.9300 0.9849 0.9300 0.9820 2,259 +0.03(+3.37%)
Oct 25, 2016 0.9408 0.9800 0.9408 0.9500 3,963 +0.01(+1.06%)
Oct 24, 2016 0.9800 0.9800 0.9400 0.9400 1,056 -0.04(-4.08%)
Oct 21, 2016 0.9900 0.9900 0.9405 0.9800 2,968 +0.02(+2.08%)
Oct 20, 2016 0.9900 0.9900 0.9600 0.9600 3,836 -0.00(-0.04%)
Oct 19, 2016 0.9510 0.9975 0.9500 0.9604 30,610 +0.01(+1.09%)
Oct 18, 2016 1.000 1.000 0.9500 0.9500 14,277 -0.02(-1.66%)
Oct 17, 2016 0.9999 0.9999 0.9300 0.9660 18,644 -0.02(-2.42%)
Oct 14, 2016 0.9803 0.9900 0.9501 0.9900 4,339 +0.03(+3.08%)
Oct 13, 2016 0.9201 0.9900 0.9201 0.9604 12,618 +0.01(+1.09%)
Oct 12, 2016 0.9600 1.000 0.9301 0.9500 21,282 +0.01(+1.05%)
Oct 11, 2016 1.000 1.000 0.9000 0.9401 42,635 -0.06(-5.99%)
Oct 10, 2016 1.030 1.030 1.000 1.000 38,603 -0.02(-1.96%)
Oct 07, 2016 1.040 1.040 1.010 1.020 6,657 +0.00(+0.00%)
Oct 06, 2016 1.040 1.050 1.020 1.020 16,180 -0.01(-0.97%)
Oct 05, 2016 1.050 1.050 1.004 1.030 22,097 +0.01(+0.98%)
Oct 04, 2016 1.040 1.050 1.000 1.020 22,478 -0.01(-1.45%)
Oct 03, 2016 1.010 1.050 1.010 1.035 13,894 +0.01(+1.46%)
Sep 30, 2016 1.030 1.052 1.004 1.020 30,685 -0.04(-3.76%)
Sep 29, 2016 1.020 1.080 1.000 1.060 117,290 +0.01(+0.95%)
Sep 28, 2016 1.070 1.080 1.000 1.050 69,479 -0.02(-1.87%)
Sep 27, 2016 1.050 1.070 1.000 1.070 30,957 +0.04(+3.88%)
Sep 26, 2016 1.070 1.070 1.020 1.030 7,487 -0.02(-1.90%)
Sep 23, 2016 1.030 1.060 1.010 1.050 53,642 +0.02(+1.94%)
Sep 22, 2016 0.9900 1.060 0.9700 1.030 37,018 +0.03(+3.00%)
Sep 21, 2016 1.010 1.060 0.9600 1.000 109,856 -0.01(-1.00%)
Sep 20, 2016 1.050 1.050 1.001 1.010 7,048 -0.02(-1.93%)
Sep 19, 2016 1.060 1.100 0.9416 1.030 79,399 -0.04(-3.74%)
Sep 16, 2016 1.030 1.070 0.9700 1.070 65,884 +0.05(+4.90%)
Sep 15, 2016 0.8600 1.088 0.8600 1.020 332,994 +0.16(+18.60%)
Sep 14, 2016 0.9001 0.9100 0.8600 0.8600 16,860 -0.03(-3.37%)
Sep 13, 2016 0.8900 0.9100 0.8600 0.8900 40,215 +0.00(+0.01%)
Sep 12, 2016 0.8700 0.9100 0.8200 0.8899 62,763 +0.05(+5.94%)
Sep 09, 2016 0.8700 0.8700 0.8200 0.8400 44,571 -0.03(-3.45%)
Sep 08, 2016 0.8800 0.9000 0.8400 0.8700 6,095 +0.02(+2.34%)
Sep 07, 2016 0.8800 0.9100 0.8400 0.8501 15,996 +0.01(+1.20%)
Sep 06, 2016 0.8799 0.8800 0.8400 0.8400 12,537 -0.04(-4.89%)
Sep 02, 2016 0.8900 0.8832 0.8832 0.8832 4,700 +0.00(+0.36%)
Sep 01, 2016 0.8499 0.8800 0.8499 0.8800 7,321 +0.03(+3.53%)
Aug 31, 2016 0.8401 0.8600 0.8401 0.8500 5,976 +0.00(+0.00%)
Aug 30, 2016 0.8700 0.8700 0.8500 0.8500 11,436 -0.01(-1.16%)
Aug 29, 2016 0.8001 0.8999 0.8001 0.8600 23,309 +0.03(+3.70%)
Aug 26, 2016 0.9270 0.9330 0.8293 0.8293 65,258 -0.07(-7.86%)
Aug 25, 2016 0.9199 0.9200 0.9000 0.9000 17,596 +0.00(+0.00%)
Aug 24, 2016 0.8300 0.9129 0.8300 0.9000 210,742 +0.05(+6.31%)
Aug 23, 2016 0.8466 0.8700 0.8334 0.8466 13,756 -0.00(-0.13%)
Aug 22, 2016 0.8299 0.8676 0.7899 0.8477 33,976 +0.02(+2.13%)
Aug 19, 2016 0.8790 0.8899 0.7961 0.8300 22,718 -0.05(-5.55%)
Aug 18, 2016 0.8623 0.8930 0.8461 0.8788 88,955 +0.02(+1.90%)
Aug 17, 2016 0.7400 0.8729 0.7400 0.8624 141,930 +0.11(+14.99%)
Aug 16, 2016 0.6950 0.7700 0.6949 0.7500 309,321 +0.07(+10.62%)
Aug 15, 2016 0.6950 0.6950 0.6311 0.6780 69,301 -0.01(-1.74%)
Aug 12, 2016 0.6900 0.6950 0.6900 0.6900 3,137 -0.01(-0.72%)
Aug 11, 2016 0.6950 0.6950 0.6905 0.6950 1,671 +0.01(+0.72%)
Aug 10, 2016 0.6950 0.6950 0.6900 0.6900 12,604 -0.01(-0.72%)
Aug 09, 2016 0.7149 0.7149 0.6920 0.6950 36,446 +0.00(+0.00%)
Aug 08, 2016 0.6999 0.6999 0.6780 0.6950 5,148 +0.01(+2.21%)
Aug 05, 2016 0.6729 0.6999 0.6650 0.6800 17,495 +0.03(+4.13%)
Aug 04, 2016 0.6600 0.6999 0.6431 0.6530 28,596 -0.00(-0.37%)
Aug 03, 2016 0.6690 0.6690 0.6400 0.6554 5,646 +0.01(+0.85%)
Aug 02, 2016 0.6573 0.6574 0.6400 0.6499 49,773 -0.01(-1.53%)
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.