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 (%)
Nov 29, 2013 1.870 1.920 1.870 1.920 19,087 +0.05(+2.67%)
Nov 27, 2013 1.880 1.890 1.840 1.870 3,697 +0.01(+0.54%)
Nov 26, 2013 1.860 1.917 1.860 1.860 5,223 +0.02(+1.09%)
Nov 25, 2013 1.830 1.871 1.810 1.840 19,746 -0.06(-3.16%)
Nov 22, 2013 1.890 1.960 1.890 1.900 8,546 +0.00(+0.00%)
Nov 21, 2013 1.950 1.970 1.900 1.900 19,526 -0.03(-1.55%)
Nov 20, 2013 1.910 1.950 1.900 1.930 24,722 +0.01(+0.52%)
Nov 19, 2013 1.900 1.950 1.890 1.920 96,714 +0.02(+1.05%)
Nov 18, 2013 1.930 1.930 1.900 1.900 13,543 -0.03(-1.55%)
Nov 15, 2013 1.930 1.930 1.860 1.930 47,273 +0.00(+0.01%)
Nov 14, 2013 1.880 1.930 1.880 1.930 24,251 +0.02(+0.99%)
Nov 13, 2013 1.880 1.950 1.871 1.911 14,320 +0.01(+0.58%)
Nov 12, 2013 1.910 1.960 1.900 1.900 13,199 -0.04(-2.06%)
Nov 11, 2013 1.960 1.960 1.890 1.940 42,900 +0.04(+2.11%)
Nov 08, 2013 1.950 1.950 1.890 1.900 5,625 -0.06(-3.06%)
Nov 07, 2013 1.950 2.000 1.950 1.960 141,098 +0.03(+1.55%)
Nov 06, 2013 1.980 1.980 1.910 1.930 33,974 -0.04(-2.03%)
Nov 05, 2013 1.910 1.980 1.900 1.970 38,147 +0.11(+5.91%)
Nov 04, 2013 1.850 1.900 1.850 1.860 16,700 +0.01(+0.54%)
Nov 01, 2013 1.930 1.930 1.850 1.850 15,185 -0.06(-3.14%)
Oct 31, 2013 1.860 1.930 1.851 1.910 9,865 +0.10(+5.52%)
Oct 30, 2013 1.857 1.920 1.810 1.810 4,497 -0.08(-4.23%)
Oct 29, 2013 1.900 1.900 1.850 1.890 18,685 +0.00(+0.00%)
Oct 28, 2013 1.950 1.950 1.860 1.890 16,604 -0.07(-3.57%)
Oct 25, 2013 1.910 1.960 1.870 1.960 5,040 +0.08(+4.26%)
Oct 24, 2013 1.910 1.910 1.870 1.880 87,218 -0.07(-3.59%)
Oct 23, 2013 1.900 1.950 1.890 1.950 24,206 +0.05(+2.63%)
Oct 22, 2013 1.910 1.980 1.870 1.900 106,590 -0.03(-1.55%)
Oct 21, 2013 1.910 1.980 1.880 1.930 30,970 +0.03(+1.58%)
Oct 18, 2013 1.960 2.080 1.900 1.900 93,465 +0.00(+0.00%)
Oct 17, 2013 1.960 2.000 1.900 1.900 2,441 -0.07(-3.55%)
Oct 16, 2013 2.080 2.080 1.880 1.970 8,706 -0.03(-1.50%)
Oct 15, 2013 2.000 2.010 1.930 2.000 12,173 -0.01(-0.50%)
Oct 14, 2013 2.000 2.010 1.980 2.010 11,600 +0.00(+0.00%)
Oct 11, 2013 1.930 2.010 1.880 2.010 5,272 +0.08(+4.15%)
Oct 10, 2013 2.050 2.100 1.880 1.930 49,123 -0.07(-3.50%)
Oct 09, 2013 1.880 2.080 1.870 2.000 98,026 +0.14(+7.53%)
Oct 08, 2013 1.900 1.900 1.860 1.860 8,458 +0.00(+0.00%)
Oct 07, 2013 1.890 1.940 1.860 1.860 8,053 -0.07(-3.63%)
Oct 04, 2013 1.920 1.940 1.910 1.930 2,463 -0.01(-0.52%)
Oct 03, 2013 1.950 1.950 1.889 1.940 10,322 -0.02(-1.02%)
Oct 02, 2013 1.890 1.960 1.890 1.960 21,466 +0.09(+4.81%)
Oct 01, 2013 1.870 1.900 1.850 1.870 44,778 -0.01(-0.53%)
Sep 30, 2013 1.900 1.900 1.870 1.880 22,396 +0.00(+0.00%)
Sep 27, 2013 1.910 1.910 1.861 1.880 9,951 -0.03(-1.57%)
Sep 26, 2013 1.940 1.950 1.850 1.910 13,960 -0.01(-0.52%)
Sep 25, 2013 1.960 1.950 1.888 1.920 19,855 -0.03(-1.54%)
Sep 24, 2013 1.941 1.970 1.930 1.950 18,900 -0.06(-2.99%)
Sep 23, 2013 2.030 2.100 1.940 2.010 26,922 -0.07(-3.37%)
Sep 20, 2013 2.050 2.100 2.011 2.080 42,174 +0.03(+1.46%)
Sep 19, 2013 1.930 2.140 1.930 2.050 151,181 +0.16(+8.47%)
Sep 18, 2013 1.805 1.920 1.780 1.890 56,632 +0.08(+4.42%)
Sep 17, 2013 1.800 1.810 1.790 1.810 11,307 +0.02(+1.12%)
Sep 16, 2013 1.799 1.800 1.770 1.790 4,744 -0.01(-0.48%)
Sep 13, 2013 1.740 1.810 1.740 1.799 14,144 +0.04(+2.19%)
Sep 12, 2013 1.793 1.800 1.760 1.760 5,647 -0.03(-1.68%)
Sep 11, 2013 1.790 1.790 1.750 1.790 5,561 +0.00(+0.00%)
Sep 10, 2013 1.750 1.790 1.750 1.790 41,601 +0.06(+3.47%)
Sep 09, 2013 1.730 1.740 1.730 1.730 19,357 +0.01(+0.58%)
Sep 06, 2013 1.710 1.730 1.680 1.720 24,300 +0.00(+0.00%)
Sep 05, 2013 1.690 1.740 1.690 1.720 1,691 +0.00(+0.00%)
Sep 04, 2013 1.720 1.740 1.720 1.720 63,444 +0.04(+2.23%)
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.