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 +0.0023 (+0.43%)
Official Closing 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 (%)
Nov 30, 2005 3.000 3.190 3.000 3.060 24,400 +0.02(+0.66%)
Nov 29, 2005 3.030 3.070 3.000 3.040 47,600 -0.05(-1.62%)
Nov 28, 2005 3.140 3.140 3.040 3.090 31,100 -0.16(-4.92%)
Nov 25, 2005 3.200 3.250 3.140 3.250 19,000 +0.03(+0.93%)
Nov 23, 2005 3.180 3.280 3.180 3.220 17,800 -0.03(-0.92%)
Nov 22, 2005 3.250 3.250 3.210 3.250 40,400 -0.01(-0.31%)
Nov 21, 2005 3.250 3.340 3.240 3.260 17,700 +0.00(+0.00%)
Nov 18, 2005 3.280 3.280 3.240 3.260 11,600 -0.02(-0.61%)
Nov 17, 2005 3.280 3.420 3.280 3.280 10,100 +0.00(+0.00%)
Nov 16, 2005 3.450 3.450 3.280 3.280 16,400 -0.03(-0.91%)
Nov 15, 2005 3.490 3.490 3.310 3.310 31,400 -0.09(-2.65%)
Nov 14, 2005 3.370 3.500 3.320 3.400 25,900 -0.02(-0.58%)
Nov 11, 2005 3.500 3.500 3.360 3.420 18,400 -0.05(-1.44%)
Nov 10, 2005 3.350 3.470 3.350 3.470 2,600 +0.08(+2.36%)
Nov 09, 2005 3.590 3.600 3.350 3.390 9,500 -0.18(-5.04%)
Nov 08, 2005 3.570 3.590 3.500 3.570 21,300 -0.02(-0.56%)
Nov 07, 2005 3.380 3.590 3.380 3.590 12,100 +0.21(+6.21%)
Nov 04, 2005 3.490 3.500 3.380 3.380 17,600 +0.02(+0.60%)
Nov 03, 2005 3.320 3.500 3.310 3.360 23,800 -0.04(-1.18%)
Nov 02, 2005 3.290 3.400 3.290 3.400 9,000 +0.02(+0.59%)
Nov 01, 2005 3.400 3.400 3.300 3.380 43,500 +0.03(+0.90%)
Oct 31, 2005 3.480 3.490 3.350 3.350 20,400 -0.00(-0.03%)
Oct 28, 2005 3.290 3.450 3.280 3.351 11,300 +0.05(+1.55%)
Oct 27, 2005 3.350 3.350 3.290 3.300 8,900 -0.05(-1.49%)
Oct 26, 2005 3.291 3.350 3.291 3.350 3,600 +0.03(+0.90%)
Oct 25, 2005 3.430 3.430 3.290 3.320 1,600 -0.11(-3.21%)
Oct 24, 2005 3.460 3.490 3.300 3.430 20,600 +0.02(+0.59%)
Oct 21, 2005 3.410 3.420 3.390 3.410 6,600 +0.04(+1.19%)
Oct 20, 2005 3.390 3.480 3.300 3.370 8,800 +0.07(+2.12%)
Oct 19, 2005 3.400 3.410 3.300 3.300 11,100 -0.10(-2.94%)
Oct 18, 2005 3.480 3.480 3.320 3.400 14,100 +0.02(+0.59%)
Oct 17, 2005 3.450 3.450 3.330 3.380 16,400 +0.06(+1.81%)
Oct 14, 2005 3.320 3.370 3.320 3.320 17,400 -0.02(-0.60%)
Oct 13, 2005 3.360 3.360 3.340 3.340 9,900 -0.09(-2.62%)
Oct 12, 2005 3.450 3.450 3.360 3.430 9,200 -0.02(-0.58%)
Oct 11, 2005 3.490 3.490 3.400 3.450 3,500 +0.05(+1.47%)
Oct 10, 2005 3.400 3.490 3.400 3.400 19,800 +0.00(+0.00%)
Oct 07, 2005 3.480 3.480 3.370 3.400 15,200 +0.02(+0.59%)
Oct 06, 2005 3.450 3.470 3.350 3.380 16,500 -0.02(-0.59%)
Oct 05, 2005 3.400 3.460 3.350 3.400 22,100 -0.02(-0.58%)
Oct 04, 2005 3.390 3.470 3.360 3.420 17,100 -0.04(-1.16%)
Oct 03, 2005 3.430 3.480 3.420 3.460 73,500 -0.04(-1.14%)
Sep 30, 2005 3.440 3.500 3.420 3.500 7,700 +0.00(+0.00%)
Sep 29, 2005 3.360 3.500 3.360 3.500 17,000 +0.07(+2.04%)
Sep 28, 2005 3.370 3.490 3.320 3.430 12,500 +0.03(+0.88%)
Sep 27, 2005 3.380 3.490 3.370 3.400 6,100 +0.02(+0.59%)
Sep 26, 2005 3.400 3.410 3.320 3.380 18,100 -0.12(-3.43%)
Sep 23, 2005 3.500 3.500 3.360 3.500 31,800 +0.00(+0.00%)
Sep 22, 2005 3.400 3.650 3.360 3.500 26,900 +0.10(+2.94%)
Sep 21, 2005 3.460 3.460 3.350 3.400 33,200 -0.15(-4.23%)
Sep 20, 2005 3.460 3.600 3.450 3.550 11,600 -0.01(-0.28%)
Sep 19, 2005 3.710 3.710 3.440 3.560 26,500 -0.15(-4.04%)
Sep 16, 2005 3.800 3.800 3.620 3.710 25,200 -0.09(-2.37%)
Sep 15, 2005 3.690 3.800 3.600 3.800 30,200 +0.21(+5.85%)
Sep 14, 2005 3.590 3.700 3.450 3.590 28,600 -0.01(-0.28%)
Sep 13, 2005 3.360 3.700 3.350 3.600 33,100 +0.10(+2.86%)
Sep 12, 2005 3.340 3.750 3.330 3.500 38,300 +0.11(+3.24%)
Sep 09, 2005 3.350 3.390 3.330 3.390 12,200 -0.01(-0.29%)
Sep 08, 2005 3.450 3.450 3.350 3.400 7,900 -0.05(-1.45%)
Sep 07, 2005 3.350 3.450 3.350 3.450 34,200 +0.07(+2.07%)
Sep 06, 2005 3.390 3.440 3.330 3.380 20,800 -0.02(-0.59%)
Sep 02, 2005 3.381 3.430 3.381 3.400 9,700 -0.03(-0.87%)
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.