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: 8:00 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 (%)
Dec 31, 2003 3.850 3.880 3.750 3.760 118,100 -0.01(-0.27%)
Dec 30, 2003 3.600 3.700 3.600 3.770 126,800 +0.17(+4.72%)
Dec 29, 2003 3.440 3.600 3.370 3.600 169,400 +0.25(+7.46%)
Dec 26, 2003 3.280 3.480 3.280 3.350 35,400 +0.05(+1.52%)
Dec 24, 2003 3.280 3.450 3.280 3.300 43,300 -0.08(-2.37%)
Dec 23, 2003 3.400 3.450 3.280 3.380 119,700 +0.09(+2.74%)
Dec 22, 2003 3.220 3.350 3.210 3.290 129,900 -0.03(-0.90%)
Dec 19, 2003 3.220 3.320 3.210 3.320 61,800 +0.06(+1.84%)
Dec 18, 2003 3.300 3.300 3.200 3.260 117,900 -0.04(-1.21%)
Dec 17, 2003 3.310 3.390 3.290 3.300 206,900 -0.03(-0.90%)
Dec 16, 2003 3.310 3.430 3.300 3.330 79,000 +0.01(+0.30%)
Dec 15, 2003 3.450 3.450 3.290 3.320 88,800 -0.11(-3.21%)
Dec 12, 2003 3.360 3.440 3.330 3.430 51,000 +0.09(+2.69%)
Dec 11, 2003 3.340 3.380 3.260 3.340 114,400 +0.00(+0.00%)
Dec 10, 2003 3.250 3.360 3.220 3.340 103,800 -0.01(-0.30%)
Dec 09, 2003 3.310 3.400 3.310 3.350 28,500 -0.04(-1.18%)
Dec 08, 2003 3.390 3.390 3.260 3.390 63,200 +0.06(+1.80%)
Dec 05, 2003 3.450 3.470 3.340 3.330 45,100 -0.11(-3.20%)
Dec 04, 2003 3.410 3.540 3.400 3.440 131,300 +0.01(+0.29%)
Dec 03, 2003 3.470 3.550 3.430 3.430 54,100 -0.05(-1.44%)
Dec 02, 2003 3.520 3.550 3.410 3.480 131,700 -0.03(-0.85%)
Dec 01, 2003 3.540 3.620 3.490 3.510 113,900 +0.00(+0.00%)
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%)
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.