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 UNCHANGED
Streaming Delayed 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 (%)
Dec 30, 2011 1.560 1.590 1.560 1.590 34,386 +0.01(+0.63%)
Dec 29, 2011 1.550 1.660 1.550 1.580 40,313 +0.03(+1.94%)
Dec 28, 2011 1.570 1.570 1.550 1.550 18,539 -0.02(-1.27%)
Dec 27, 2011 1.580 1.590 1.570 1.570 6,300 -0.01(-0.63%)
Dec 23, 2011 1.540 1.606 1.540 1.580 27,562 -0.03(-1.68%)
Dec 21, 2011 1.560 1.610 1.550 1.607 79,525 +0.05(+3.01%)
Dec 20, 2011 1.570 1.600 1.550 1.560 14,850 -0.03(-1.89%)
Dec 19, 2011 1.580 1.600 1.560 1.590 42,633 -0.01(-0.63%)
Dec 16, 2011 1.570 1.600 1.570 1.600 6,325 +0.03(+1.91%)
Dec 15, 2011 1.600 1.600 1.570 1.570 5,497 -0.01(-0.63%)
Dec 14, 2011 1.590 1.590 1.570 1.580 4,900 -0.02(-1.25%)
Dec 13, 2011 1.600 1.600 1.570 1.600 5,168 +0.00(+0.00%)
Dec 12, 2011 1.570 1.620 1.570 1.600 21,830 +0.01(+0.63%)
Dec 09, 2011 1.590 1.590 1.580 1.590 2,317 +0.00(+0.00%)
Dec 08, 2011 1.580 1.620 1.570 1.590 14,758 +0.02(+1.27%)
Dec 07, 2011 1.580 1.595 1.570 1.570 17,644 -0.04(-2.48%)
Dec 06, 2011 1.620 1.620 1.600 1.610 1,615 -0.01(-0.62%)
Dec 05, 2011 1.580 1.640 1.570 1.620 42,204 +0.04(+2.53%)
Dec 02, 2011 1.570 1.590 1.570 1.580 3,100 +0.00(+0.00%)
Dec 01, 2011 1.580 1.587 1.580 1.580 12,742 +0.00(+0.00%)
Nov 30, 2011 1.590 1.590 1.570 1.580 13,052 -0.01(-0.63%)
Nov 29, 2011 1.600 1.620 1.580 1.590 22,698 -0.02(-1.24%)
Nov 28, 2011 1.600 1.630 1.550 1.610 32,177 +0.01(+0.63%)
Nov 25, 2011 1.600 1.600 1.600 1.600 16,100 +0.00(+0.00%)
Nov 23, 2011 1.600 1.640 1.540 1.600 19,112 -0.02(-1.23%)
Nov 22, 2011 1.610 1.630 1.560 1.620 3,700 +0.00(+0.00%)
Nov 21, 2011 1.620 1.620 1.600 1.620 23,510 +0.01(+0.62%)
Nov 18, 2011 1.610 1.610 1.610 1.610 1,900 +0.00(+0.00%)
Nov 17, 2011 1.600 1.610 1.600 1.610 25,500 +0.00(+0.00%)
Nov 16, 2011 1.580 1.610 1.570 1.610 16,650 +0.04(+2.55%)
Nov 15, 2011 1.550 1.610 1.550 1.570 44,150 -0.04(-2.68%)
Nov 14, 2011 1.620 1.640 1.601 1.613 2,920 -0.01(-0.42%)
Nov 11, 2011 1.600 1.659 1.600 1.620 44,258 +0.02(+1.25%)
Nov 10, 2011 1.620 1.620 1.600 1.600 19,508 -0.02(-1.23%)
Nov 09, 2011 1.600 1.620 1.600 1.620 16,245 +0.02(+1.25%)
Nov 08, 2011 1.700 1.720 1.600 1.600 10,732 -0.09(-5.33%)
Nov 07, 2011 1.700 1.740 1.660 1.690 34,467 -0.05(-2.87%)
Nov 04, 2011 1.710 1.740 1.710 1.740 1,700 +0.02(+1.16%)
Nov 03, 2011 1.700 1.721 1.680 1.720 8,110 +0.05(+2.99%)
Nov 02, 2011 1.630 1.670 1.630 1.670 500 +0.07(+4.37%)
Nov 01, 2011 1.690 1.690 1.600 1.600 20,000 -0.10(-5.88%)
Oct 31, 2011 1.680 1.720 1.680 1.700 5,207 +0.01(+0.58%)
Oct 28, 2011 1.640 1.710 1.600 1.690 156,326 +0.07(+4.34%)
Oct 27, 2011 1.620 1.640 1.595 1.620 198,917 +0.02(+1.24%)
Oct 26, 2011 1.630 1.630 1.600 1.600 132,397 +0.00(+0.00%)
Oct 25, 2011 1.600 1.620 1.600 1.600 18,124 -0.05(-3.03%)
Oct 24, 2011 1.680 1.680 1.620 1.650 6,834 +0.03(+1.85%)
Oct 21, 2011 1.670 1.670 1.600 1.620 12,800 -0.04(-2.41%)
Oct 20, 2011 1.630 1.670 1.620 1.660 14,484 +0.04(+2.47%)
Oct 19, 2011 1.580 1.620 1.580 1.620 8,486 +0.05(+3.18%)
Oct 18, 2011 1.580 1.590 1.560 1.570 5,060 +0.01(+0.32%)
Oct 17, 2011 1.560 1.580 1.550 1.565 18,098 +0.01(+0.97%)
Oct 14, 2011 1.580 1.580 1.530 1.550 5,250 -0.03(-1.90%)
Oct 13, 2011 1.560 1.580 1.550 1.580 1,708 +0.02(+1.31%)
Oct 12, 2011 1.550 1.570 1.550 1.560 6,290 +0.01(+0.61%)
Oct 11, 2011 1.550 1.550 1.550 1.550 300 +0.00(+0.00%)
Oct 10, 2011 1.550 1.570 1.550 1.550 875 -0.01(-0.64%)
Oct 07, 2011 1.550 1.650 1.530 1.560 6,800 +0.03(+1.96%)
Oct 06, 2011 1.520 1.540 1.520 1.530 3,600 +0.01(+0.66%)
Oct 05, 2011 1.500 1.520 1.500 1.520 10,450 +0.01(+0.66%)
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.