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 )

0.5355 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 6, 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, 2020 1.090 1.110 1.010 1.030 480,256 -0.08(-7.21%)
Nov 27, 2020 1.060 1.130 0.9893 1.110 1,125,800 +0.05(+4.73%)
Nov 25, 2020 1.080 1.130 1.040 1.060 467,400 -0.08(-7.03%)
Nov 24, 2020 1.040 1.180 0.9700 1.140 2,862,470 +0.05(+4.59%)
Nov 23, 2020 0.8400 1.230 0.8300 1.090 3,270,325 +0.26(+32.07%)
Nov 20, 2020 0.8249 0.8501 0.8201 0.8253 124,600 +0.01(+0.65%)
Nov 19, 2020 0.8100 0.8200 0.8020 0.8200 78,926 -0.00(-0.02%)
Nov 18, 2020 0.8092 0.8600 0.8092 0.8202 74,745 +0.01(+1.23%)
Nov 17, 2020 0.8115 0.8299 0.8100 0.8102 71,399 -0.02(-2.39%)
Nov 16, 2020 0.8200 0.8500 0.8200 0.8300 121,445 +0.01(+1.10%)
Nov 13, 2020 0.7984 0.8400 0.7901 0.8210 80,500 +0.03(+3.92%)
Nov 12, 2020 0.8293 0.8293 0.7900 0.7900 81,314 -0.04(-4.82%)
Nov 11, 2020 0.8300 0.8500 0.8100 0.8300 86,004 +0.01(+1.22%)
Nov 10, 2020 0.8800 0.8800 0.8100 0.8200 178,603 -0.04(-4.65%)
Nov 09, 2020 0.8000 0.9000 0.7900 0.8600 899,961 +0.07(+8.52%)
Nov 06, 2020 0.7803 0.7999 0.7700 0.7925 109,800 +0.00(+0.32%)
Nov 05, 2020 0.8000 0.8400 0.7700 0.7900 249,607 +0.03(+3.95%)
Nov 04, 2020 0.8052 0.8134 0.7501 0.7600 140,339 -0.04(-5.12%)
Nov 03, 2020 0.7873 0.8381 0.7850 0.8010 157,181 +0.00(+0.44%)
Nov 02, 2020 0.8137 0.8400 0.7762 0.7975 213,819 +0.02(+2.90%)
Oct 30, 2020 0.8600 0.8600 0.7621 0.7750 340,900 -0.09(-10.31%)
Oct 29, 2020 0.8715 0.8975 0.8600 0.8641 158,078 -0.02(-1.81%)
Oct 28, 2020 0.9600 0.9600 0.8200 0.8800 837,327 -0.08(-8.57%)
Oct 27, 2020 0.9515 1.160 0.9515 0.9625 1,599,187 +0.00(+0.26%)
Oct 26, 2020 1.010 1.030 0.9200 0.9600 372,016 -0.08(-7.69%)
Oct 23, 2020 1.000 1.070 1.000 1.040 464,100 +0.04(+4.00%)
Oct 22, 2020 0.9800 1.100 0.9600 1.000 1,440,941 +0.04(+4.17%)
Oct 21, 2020 0.9600 1.000 0.8800 0.9600 1,226,767 -0.01(-1.03%)
Oct 20, 2020 1.030 1.040 0.8800 0.9700 1,776,170 -0.11(-10.19%)
Oct 19, 2020 0.9900 1.340 0.9700 1.080 9,952,241 -0.02(-1.82%)
Oct 16, 2020 0.7300 1.350 0.7200 1.100 4,926,300 +0.34(+45.25%)
Oct 15, 2020 0.7400 0.8000 0.7230 0.7573 166,085 -0.01(-1.20%)
Oct 14, 2020 0.7500 0.8039 0.7500 0.7665 51,013 +0.00(+0.20%)
Oct 13, 2020 0.8200 0.8200 0.7573 0.7650 334,697 -0.07(-8.80%)
Oct 12, 2020 0.7000 0.9218 0.6811 0.8388 1,508,743 +0.14(+19.83%)
Oct 09, 2020 0.7095 0.7095 0.6770 0.7000 5,700 -0.01(-1.34%)
Oct 08, 2020 0.7000 0.7098 0.7000 0.7095 6,224 -0.00(-0.60%)
Oct 07, 2020 0.7000 0.7294 0.7000 0.7138 8,262 +0.01(+1.97%)
Oct 06, 2020 0.7003 0.7201 0.6655 0.7000 17,883 -0.00(-0.03%)
Oct 05, 2020 0.7184 0.7184 0.7002 0.7002 10,567 -0.00(-0.03%)
Oct 02, 2020 0.7041 0.7184 0.7002 0.7004 8,500 -0.00(-0.64%)
Oct 01, 2020 0.7070 0.7139 0.6782 0.7049 26,645 +0.03(+3.68%)
Sep 30, 2020 0.7172 0.7172 0.6781 0.6799 24,007 -0.00(-0.47%)
Sep 29, 2020 0.7246 0.7246 0.6665 0.6831 57,882 -0.01(-1.01%)
Sep 28, 2020 0.6803 0.7128 0.6803 0.6901 42,492 +0.03(+3.95%)
Sep 25, 2020 0.7173 0.7173 0.6615 0.6639 53,100 -0.02(-2.82%)
Sep 24, 2020 0.6625 0.6969 0.6620 0.6832 6,608 +0.02(+3.20%)
Sep 23, 2020 0.7040 0.7040 0.6600 0.6620 102,218 -0.01(-1.27%)
Sep 22, 2020 0.7340 0.7340 0.6630 0.6705 23,819 +0.01(+1.13%)
Sep 21, 2020 0.6610 0.6879 0.6610 0.6630 27,250 -0.00(-0.15%)
Sep 18, 2020 0.6602 0.7400 0.6600 0.6640 163,300 +0.00(+0.47%)
Sep 17, 2020 0.6735 0.6750 0.6600 0.6609 18,009 -0.00(-0.17%)
Sep 16, 2020 0.6686 0.6800 0.6620 0.6620 15,976 +0.00(+0.24%)
Sep 15, 2020 0.6900 0.6900 0.6600 0.6604 32,698 -0.00(-0.69%)
Sep 14, 2020 0.6600 0.6900 0.6600 0.6650 6,086 +0.01(+0.76%)
Sep 11, 2020 0.6700 0.6722 0.6600 0.6600 53,000 -0.01(-1.54%)
Sep 10, 2020 0.6701 0.6900 0.6701 0.6703 3,754 -0.00(-0.31%)
Sep 09, 2020 0.6601 0.6945 0.6601 0.6724 7,641 +0.01(+1.88%)
Sep 08, 2020 0.6700 0.6944 0.6600 0.6600 24,722 -0.00(-0.36%)
Sep 04, 2020 0.6998 0.6998 0.6567 0.6624 68,300 -0.04(-5.03%)
Sep 03, 2020 0.7137 0.7137 0.6939 0.6975 11,442 -0.02(-2.53%)
Sep 02, 2020 0.7151 0.7194 0.7120 0.7156 6,098 +0.00(+0.07%)
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.