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 (%)
Dec 31, 2002 4.650 5.200 4.640 4.970 122,100 +0.31(+6.65%)
Dec 30, 2002 4.510 4.670 4.430 4.660 116,800 +0.01(+0.22%)
Dec 27, 2002 4.650 4.940 4.600 4.650 120,800 -0.20(-4.12%)
Dec 26, 2002 5.300 5.350 4.700 4.850 194,600 -0.43(-8.14%)
Dec 24, 2002 5.400 5.440 5.250 5.280 55,400 -0.12(-2.22%)
Dec 23, 2002 5.480 5.530 5.400 5.400 125,200 -0.08(-1.46%)
Dec 20, 2002 5.500 5.740 5.250 5.480 132,000 +0.03(+0.55%)
Dec 19, 2002 5.350 5.700 5.150 5.450 182,600 +0.10(+1.87%)
Dec 18, 2002 5.350 5.790 5.300 5.350 220,500 -0.26(-4.63%)
Dec 17, 2002 5.750 5.760 5.130 5.610 244,700 -0.10(-1.75%)
Dec 16, 2002 5.690 5.800 5.510 5.710 277,800 +0.21(+3.82%)
Dec 13, 2002 5.400 5.890 5.140 5.500 595,000 +0.10(+1.85%)
Dec 12, 2002 4.630 5.430 4.620 5.400 826,700 +0.98(+22.17%)
Dec 11, 2002 4.260 4.570 4.260 4.420 67,200 +0.12(+2.79%)
Dec 10, 2002 4.300 4.500 4.150 4.300 96,300 -0.13(-2.93%)
Dec 09, 2002 4.520 4.650 4.310 4.430 65,600 -0.07(-1.56%)
Dec 06, 2002 4.510 4.590 4.200 4.500 95,000 -0.10(-2.17%)
Dec 05, 2002 4.700 4.750 4.500 4.600 65,900 -0.10(-2.13%)
Dec 04, 2002 4.500 4.700 4.500 4.700 94,600 +0.19(+4.21%)
Dec 03, 2002 4.490 4.700 4.300 4.510 82,200 +0.08(+1.81%)
Dec 02, 2002 4.560 4.750 4.100 4.430 321,400 -0.19(-4.11%)
Nov 29, 2002 4.650 4.720 4.550 4.620 129,100 +0.07(+1.54%)
Nov 27, 2002 4.250 4.650 4.250 4.550 473,300 +0.35(+8.33%)
Nov 26, 2002 3.880 4.240 3.780 4.200 496,000 +0.42(+11.11%)
Nov 25, 2002 3.900 3.900 3.750 3.780 69,900 +0.07(+1.89%)
Nov 22, 2002 3.790 3.850 3.710 3.710 110,200 -0.07(-1.85%)
Nov 21, 2002 3.910 3.920 3.750 3.780 118,800 +0.07(+1.89%)
Nov 20, 2002 3.470 3.930 3.470 3.710 306,500 +0.34(+10.09%)
Nov 19, 2002 3.200 3.500 3.160 3.370 120,500 +0.12(+3.69%)
Nov 18, 2002 3.250 3.330 3.200 3.250 77,300 +0.00(+0.00%)
Nov 15, 2002 3.100 3.250 3.030 3.250 50,000 +0.05(+1.56%)
Nov 14, 2002 3.200 3.200 3.110 3.200 31,900 -0.03(-0.93%)
Nov 13, 2002 3.240 3.250 3.100 3.230 78,100 +0.01(+0.31%)
Nov 12, 2002 3.050 3.220 2.990 3.220 58,100 +0.11(+3.54%)
Nov 11, 2002 3.100 3.200 3.000 3.110 138,000 -0.08(-2.51%)
Nov 08, 2002 3.350 3.370 3.180 3.190 84,700 -0.16(-4.78%)
Nov 07, 2002 3.380 3.380 3.130 3.350 98,000 -0.03(-0.89%)
Nov 06, 2002 3.300 3.450 3.300 3.380 96,200 +0.08(+2.42%)
Nov 05, 2002 3.350 3.550 3.300 3.300 192,200 -0.01(-0.30%)
Nov 04, 2002 3.120 3.550 3.060 3.310 335,900 +0.26(+8.52%)
Nov 01, 2002 3.050 3.100 2.970 3.050 103,900 +0.06(+2.01%)
Oct 31, 2002 2.830 2.990 2.610 2.990 161,800 -0.04(-1.32%)
Oct 30, 2002 3.110 3.110 2.950 3.030 46,500 -0.08(-2.57%)
Oct 29, 2002 3.200 3.300 2.700 3.110 74,600 -0.09(-2.81%)
Oct 28, 2002 3.300 3.350 3.180 3.200 3,160,000 +0.03(+0.95%)
Oct 25, 2002 3.300 3.300 3.160 3.170 23,400 -0.12(-3.65%)
Oct 24, 2002 3.250 3.300 3.240 3.290 48,900 +0.04(+1.23%)
Oct 23, 2002 3.230 3.300 3.150 3.250 17,400 +0.00(+0.00%)
Oct 22, 2002 3.200 3.350 3.160 3.250 21,400 -0.10(-2.99%)
Oct 21, 2002 3.190 3.390 3.100 3.350 78,800 +0.20(+6.35%)
Oct 18, 2002 3.070 3.220 3.070 3.150 22,700 -0.02(-0.63%)
Oct 17, 2002 3.220 3.300 3.050 3.170 70,800 +0.10(+3.26%)
Oct 16, 2002 3.150 3.380 3.010 3.070 103,800 -0.16(-4.95%)
Oct 15, 2002 3.020 3.450 3.020 3.230 137,500 +0.18(+5.90%)
Oct 14, 2002 2.800 3.050 2.770 3.050 45,600 +0.24(+8.54%)
Oct 11, 2002 2.640 3.000 2.630 2.810 67,400 +0.17(+6.44%)
Oct 10, 2002 2.610 2.700 2.220 2.640 410,000 +0.13(+5.18%)
Oct 09, 2002 2.850 2.850 2.470 2.510 153,100 -0.35(-12.24%)
Oct 08, 2002 2.650 2.990 2.500 2.860 258,400 +0.02(+0.70%)
Oct 07, 2002 3.400 3.400 2.500 2.840 299,800 -0.59(-17.20%)
Oct 04, 2002 3.700 3.700 3.420 3.430 104,600 -0.27(-7.30%)
Oct 03, 2002 3.630 3.740 3.550 3.700 88,700 +0.01(+0.27%)
Oct 02, 2002 3.710 3.790 3.610 3.690 43,700 -0.08(-2.12%)
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.