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 -0.0057 (-1.05%)
Official Closing 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 (%)
Dec 31, 2020 1.005 1.005 1.005 735,581 -0.06(-5.19%)
Dec 30, 2020 1.060 1.110 0.9900 1.060 735,581 -0.08(-7.02%)
Dec 29, 2020 1.060 1.290 1.010 1.140 2,863,252 +0.12(+11.76%)
Dec 28, 2020 1.010 1.150 0.9400 1.020 639,441 +0.04(+4.34%)
Dec 24, 2020 1.080 1.160 0.9716 0.9776 255,400 -0.10(-9.48%)
Dec 23, 2020 1.030 1.160 0.9800 1.080 1,582,932 +0.07(+6.93%)
Dec 22, 2020 1.010 1.030 0.9410 1.010 236,632 +0.04(+4.12%)
Dec 21, 2020 0.9700 0.9800 0.9400 0.9700 176,946 -0.01(-1.02%)
Dec 18, 2020 1.000 1.002 0.9650 0.9800 274,900 -0.01(-1.01%)
Dec 17, 2020 0.9400 0.9990 0.9400 0.9900 374,840 +0.04(+4.21%)
Dec 16, 2020 1.030 1.030 0.9400 0.9500 196,463 +0.00(+0.21%)
Dec 15, 2020 0.9000 0.9689 0.8923 0.9480 438,795 +0.05(+5.33%)
Dec 14, 2020 0.9300 0.9300 0.9000 0.9000 54,555 -0.02(-2.17%)
Dec 11, 2020 0.9200 0.9350 0.8994 0.9200 51,600 +0.01(+1.10%)
Dec 10, 2020 0.8800 0.9400 0.8800 0.9100 153,511 +0.00(+0.07%)
Dec 09, 2020 0.9413 0.9498 0.8901 0.9094 144,686 -0.02(-2.22%)
Dec 08, 2020 0.9457 0.9481 0.9250 0.9300 85,709 -0.01(-1.07%)
Dec 07, 2020 0.9561 0.9695 0.9100 0.9401 179,141 -0.01(-1.09%)
Dec 04, 2020 0.9500 0.9880 0.9500 0.9505 161,100 +0.01(+1.12%)
Dec 03, 2020 0.9800 1.050 0.9300 0.9400 1,151,494 +0.01(+1.08%)
Dec 02, 2020 0.9300 0.9600 0.9100 0.9300 258,784 -0.04(-4.12%)
Dec 01, 2020 1.080 1.080 0.9400 0.9700 240,538 -0.06(-5.83%)
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%)
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.