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 31, 2015 0.9600 0.9899 0.9899 0.9899 7,900 +0.03(+3.11%)
Dec 30, 2015 0.9001 1.000 0.9000 0.9600 19,294 +0.05(+5.41%)
Dec 29, 2015 0.9000 0.9300 0.9000 0.9107 37,463 -0.02(-2.08%)
Dec 28, 2015 0.9500 0.9599 0.9000 0.9300 42,881 +0.02(+1.96%)
Dec 24, 2015 0.9100 0.9121 0.9121 0.9121 52,500 +0.00(+0.23%)
Dec 23, 2015 0.9020 0.9520 0.8199 0.9100 204,584 -0.09(-9.00%)
Dec 22, 2015 0.9900 1.020 0.9789 1.000 25,490 +0.01(+1.17%)
Dec 21, 2015 0.9901 1.030 0.9700 0.9884 2,546 -0.01(-1.16%)
Dec 18, 2015 0.9900 1.020 0.9600 1.000 49,127 +0.00(+0.03%)
Dec 17, 2015 0.9700 1.000 0.9501 0.9997 6,267 +0.01(+0.98%)
Dec 16, 2015 0.9700 1.020 0.9700 0.9900 21,609 +0.02(+2.06%)
Dec 15, 2015 0.9700 0.9900 0.9600 0.9700 12,674 +0.00(+0.00%)
Dec 14, 2015 0.9800 1.020 0.9501 0.9700 28,383 -0.01(-1.02%)
Dec 11, 2015 0.9870 1.000 0.9800 0.9800 7,821 +0.00(+0.00%)
Dec 10, 2015 1.010 1.010 0.9600 0.9800 14,635 -0.00(-0.35%)
Dec 09, 2015 1.010 1.010 0.9801 0.9834 6,976 -0.03(-2.63%)
Dec 08, 2015 0.9500 1.010 0.9500 1.010 34,379 +0.01(+1.00%)
Dec 07, 2015 0.9900 1.010 0.9900 1.000 40,854 -0.02(-1.95%)
Dec 04, 2015 1.010 1.020 1.009 1.020 24,858 -0.00(-0.01%)
Dec 03, 2015 1.020 1.050 1.010 1.020 7,639 +0.00(+0.31%)
Dec 02, 2015 1.010 1.080 1.010 1.017 29,482 +0.01(+0.67%)
Dec 01, 2015 1.030 1.110 1.000 1.010 95,521 -0.06(-5.61%)
Nov 30, 2015 1.070 1.070 1.020 1.070 24,075 +0.04(+3.88%)
Nov 27, 2015 1.030 1.030 1.020 1.030 49,748 +0.00(+0.00%)
Nov 25, 2015 1.020 1.030 1.030 1.030 14,800 -0.02(-1.90%)
Nov 24, 2015 1.040 1.069 1.023 1.050 8,450 +0.01(+0.96%)
Nov 23, 2015 1.030 1.040 1.020 1.040 16,118 +0.00(+0.00%)
Nov 20, 2015 1.070 1.070 1.020 1.040 33,125 +0.01(+0.97%)
Nov 19, 2015 1.120 1.150 1.010 1.030 125,720 -0.05(-4.63%)
Nov 18, 2015 1.100 1.140 1.050 1.080 74,173 -0.07(-6.09%)
Nov 17, 2015 1.200 1.200 1.140 1.150 16,531 -0.05(-4.33%)
Nov 16, 2015 1.210 1.210 1.153 1.202 3,711 -0.02(-1.48%)
Nov 13, 2015 1.170 1.220 1.170 1.220 1,950 +0.06(+5.17%)
Nov 12, 2015 1.180 1.220 1.150 1.160 19,203 -0.02(-1.69%)
Nov 11, 2015 1.180 1.185 1.130 1.180 8,624 -0.05(-4.07%)
Nov 10, 2015 1.200 1.230 1.180 1.230 19,619 +0.04(+3.27%)
Nov 09, 2015 1.232 1.232 1.190 1.191 14,669 -0.05(-3.94%)
Nov 06, 2015 1.250 1.250 1.240 1.240 2,800 +0.00(+0.00%)
Nov 05, 2015 1.230 1.240 1.221 1.240 12,397 -0.02(-1.59%)
Nov 04, 2015 1.260 1.260 1.225 1.260 8,015 +0.01(+0.80%)
Nov 03, 2015 1.260 1.260 1.240 1.250 1,787 +0.01(+0.81%)
Nov 02, 2015 1.260 1.270 1.223 1.240 39,943 -0.01(-0.80%)
Oct 30, 2015 1.260 1.260 1.250 1.250 4,778 +0.00(+0.00%)
Oct 29, 2015 1.224 1.250 1.224 1.250 4,630 +0.00(+0.00%)
Oct 28, 2015 1.220 1.250 1.220 1.250 3,326 +0.03(+2.46%)
Oct 27, 2015 1.220 1.250 1.220 1.220 17,344 -0.01(-0.81%)
Oct 26, 2015 1.260 1.260 1.220 1.230 7,885 -0.03(-2.38%)
Oct 23, 2015 1.220 1.260 1.220 1.260 5,850 +0.04(+3.28%)
Oct 22, 2015 1.224 1.240 1.220 1.220 1,823 -0.05(-3.93%)
Oct 21, 2015 1.220 1.270 1.220 1.270 1,420 +0.01(+0.79%)
Oct 20, 2015 1.230 1.261 1.230 1.260 18,857 +0.03(+2.44%)
Oct 19, 2015 1.220 1.235 1.220 1.230 4,150 +0.00(+0.00%)
Oct 16, 2015 1.250 1.250 1.230 1.230 11,745 -0.02(-1.60%)
Oct 15, 2015 1.250 1.250 1.240 1.250 2,167 +0.03(+2.46%)
Oct 14, 2015 1.210 1.250 1.210 1.220 6,951 -0.03(-2.40%)
Oct 13, 2015 1.249 1.250 1.241 1.250 833 -0.01(-0.79%)
Oct 12, 2015 1.260 1.260 1.260 1.260 200 -0.02(-1.57%)
Oct 09, 2015 1.250 1.280 1.220 1.280 7,623 +0.00(+0.00%)
Oct 08, 2015 1.240 1.280 1.212 1.280 30,940 +0.04(+3.23%)
Oct 07, 2015 1.240 1.280 1.240 1.240 30,110 +0.00(+0.00%)
Oct 06, 2015 1.270 1.280 1.240 1.240 3,378 -0.03(-2.36%)
Oct 05, 2015 1.258 1.270 1.240 1.270 3,495 +0.00(+0.00%)
Oct 02, 2015 1.237 1.270 1.237 1.270 4,500 +0.03(+2.42%)
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.