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: 4:10 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 (%)
Nov 28, 2003 3.560 3.570 3.500 3.510 7,500 -0.05(-1.40%)
Nov 26, 2003 3.640 3.640 3.490 3.560 56,600 +0.01(+0.28%)
Nov 25, 2003 3.440 3.440 3.440 3.550 138,300 +0.11(+3.20%)
Nov 24, 2003 3.410 3.440 3.320 3.440 102,600 +0.10(+2.99%)
Nov 21, 2003 3.220 3.390 3.220 3.340 71,200 +0.12(+3.73%)
Nov 20, 2003 3.360 3.360 3.210 3.220 46,400 -0.08(-2.42%)
Nov 19, 2003 3.250 3.260 3.200 3.300 95,700 +0.05(+1.54%)
Nov 18, 2003 3.330 3.400 3.250 3.250 100,400 -0.08(-2.40%)
Nov 17, 2003 3.260 3.350 3.150 3.330 173,900 -0.04(-1.19%)
Nov 14, 2003 4.100 4.100 3.300 3.370 638,900 -0.70(-17.20%)
Nov 13, 2003 3.900 4.110 3.900 4.070 61,400 -0.06(-1.45%)
Nov 12, 2003 3.990 4.130 3.970 4.130 65,400 +0.14(+3.51%)
Nov 11, 2003 4.020 4.020 3.920 3.990 44,000 -0.05(-1.24%)
Nov 10, 2003 4.010 4.080 3.990 4.040 39,300 +0.03(+0.75%)
Nov 07, 2003 4.090 4.160 3.990 4.010 164,000 -0.08(-1.96%)
Nov 06, 2003 4.240 4.240 3.980 4.090 75,700 -0.12(-2.85%)
Nov 05, 2003 4.140 4.250 4.130 4.210 119,500 -0.03(-0.71%)
Nov 04, 2003 4.140 4.240 4.100 4.240 84,707 +0.06(+1.44%)
Nov 03, 2003 4.180 4.180 4.070 4.180 50,574 +0.09(+2.20%)
Oct 31, 2003 4.150 4.180 4.070 4.090 111,200 -0.10(-2.39%)
Oct 30, 2003 4.250 4.250 4.250 4.190 49,300 -0.04(-0.95%)
Oct 29, 2003 4.100 4.230 4.040 4.230 132,600 +0.16(+3.93%)
Oct 28, 2003 3.990 4.100 3.960 4.070 125,000 +0.10(+2.52%)
Oct 27, 2003 3.850 3.990 3.850 3.970 52,600 +0.12(+3.12%)
Oct 24, 2003 3.810 3.930 3.810 3.850 85,200 +0.05(+1.32%)
Oct 23, 2003 3.840 4.020 3.800 3.800 56,300 -0.05(-1.30%)
Oct 22, 2003 3.920 3.920 3.830 3.850 87,800 -0.04(-1.03%)
Oct 21, 2003 3.890 4.030 3.860 3.890 58,400 +0.00(+0.00%)
Oct 20, 2003 3.850 3.940 3.850 3.890 100,600 -0.01(-0.26%)
Oct 17, 2003 4.000 4.000 3.900 3.900 77,700 -0.09(-2.26%)
Oct 16, 2003 3.900 4.050 3.900 3.990 64,000 +0.04(+1.01%)
Oct 15, 2003 4.080 4.080 3.920 3.950 77,900 -0.08(-1.99%)
Oct 14, 2003 3.990 4.040 3.920 4.030 80,900 +0.04(+1.00%)
Oct 13, 2003 4.100 4.100 4.000 3.990 125,800 -0.13(-3.16%)
Oct 10, 2003 4.220 4.240 4.050 4.120 91,100 -0.08(-1.90%)
Oct 09, 2003 4.110 4.210 4.090 4.200 107,200 +0.13(+3.19%)
Oct 08, 2003 4.160 4.150 4.060 4.070 60,800 -0.09(-2.16%)
Oct 07, 2003 4.160 4.180 4.060 4.160 64,800 -0.02(-0.48%)
Oct 06, 2003 3.980 4.210 3.930 4.180 91,900 +0.20(+5.03%)
Oct 03, 2003 4.000 4.000 3.900 3.980 226,500 +0.04(+1.02%)
Oct 02, 2003 3.870 4.000 3.810 3.940 99,400 +0.02(+0.51%)
Oct 01, 2003 3.880 4.040 3.750 3.920 130,500 +0.17(+4.53%)
Sep 30, 2003 3.900 3.890 3.650 3.750 147,900 -0.15(-3.85%)
Sep 29, 2003 3.920 3.980 3.750 3.900 171,200 -0.02(-0.51%)
Sep 26, 2003 3.840 4.020 3.750 3.920 260,000 +0.08(+2.08%)
Sep 25, 2003 4.120 4.120 3.750 3.840 256,300 -0.20(-4.95%)
Sep 24, 2003 4.340 4.350 4.150 4.040 183,200 -0.27(-6.26%)
Sep 23, 2003 4.320 4.350 4.280 4.310 116,700 -0.06(-1.37%)
Sep 22, 2003 4.300 4.380 4.110 4.370 176,700 +0.07(+1.63%)
Sep 19, 2003 4.240 4.320 4.200 4.300 176,500 -0.04(-0.92%)
Sep 18, 2003 4.380 4.460 4.330 4.340 240,800 -0.04(-0.91%)
Sep 17, 2003 4.550 4.550 4.550 4.380 138,400 -0.17(-3.74%)
Sep 16, 2003 4.650 4.550 4.260 4.550 348,800 -0.05(-1.09%)
Sep 15, 2003 4.790 4.790 4.510 4.600 249,600 -0.18(-3.77%)
Sep 12, 2003 4.700 4.850 4.500 4.780 191,600 +0.09(+1.92%)
Sep 11, 2003 4.550 4.720 4.520 4.690 221,100 +0.13(+2.85%)
Sep 10, 2003 4.950 4.950 4.400 4.560 696,200 -0.47(-9.34%)
Sep 09, 2003 5.500 5.570 5.020 5.030 625,600 -0.47(-8.55%)
Sep 08, 2003 5.200 5.590 5.010 5.500 908,900 +0.60(+12.24%)
Sep 05, 2003 4.250 4.990 4.200 4.900 934,600 +0.21(+4.48%)
Sep 04, 2003 4.250 4.720 4.150 4.690 979,200 +0.59(+14.39%)
Sep 03, 2003 3.990 4.260 3.860 4.100 942,000 +0.30(+7.89%)
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.