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 UNCHANGED
Streaming Delayed 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 (%)
Feb 28, 2011 2.490 2.640 2.430 2.640 137,404 +0.17(+6.97%)
Feb 25, 2011 2.450 2.480 2.430 2.468 68,924 +0.04(+1.57%)
Feb 24, 2011 2.420 2.440 2.400 2.430 24,000 -0.01(-0.41%)
Feb 23, 2011 2.400 2.450 2.340 2.440 94,227 +0.03(+1.24%)
Feb 22, 2011 2.370 2.420 2.340 2.410 98,548 +0.05(+2.12%)
Feb 18, 2011 2.330 2.390 2.270 2.360 52,384 +0.00(+0.00%)
Feb 17, 2011 2.360 2.400 2.320 2.360 42,329 +0.02(+1.06%)
Feb 16, 2011 2.400 2.440 2.240 2.335 160,927 -0.06(-2.70%)
Feb 15, 2011 2.400 2.440 2.310 2.400 272,227 +0.12(+5.26%)
Feb 14, 2011 2.230 2.300 2.210 2.280 137,650 +0.07(+3.17%)
Feb 11, 2011 2.180 2.250 2.176 2.210 66,345 +0.02(+0.91%)
Feb 10, 2011 2.180 2.200 2.160 2.190 29,044 -0.01(-0.45%)
Feb 09, 2011 2.210 2.210 2.180 2.200 28,463 +0.00(+0.00%)
Feb 08, 2011 2.160 2.210 2.150 2.200 95,754 +0.04(+1.85%)
Feb 07, 2011 2.100 2.160 2.070 2.160 165,086 +0.08(+3.85%)
Feb 04, 2011 2.080 2.110 2.070 2.080 49,073 +0.00(+0.00%)
Feb 03, 2011 2.110 2.130 2.070 2.080 19,667 -0.04(-1.89%)
Feb 02, 2011 2.100 2.140 2.100 2.120 44,477 -0.01(-0.47%)
Feb 01, 2011 2.130 2.140 2.110 2.130 52,601 +0.00(+0.00%)
Jan 31, 2011 2.090 2.140 2.080 2.130 76,317 +0.03(+1.43%)
Jan 28, 2011 2.130 2.140 2.040 2.100 68,259 +0.04(+1.94%)
Jan 27, 2011 2.180 2.180 2.010 2.060 101,428 -0.06(-2.83%)
Jan 26, 2011 2.150 2.150 2.110 2.120 92,656 -0.03(-1.40%)
Jan 25, 2011 2.140 2.170 2.120 2.150 106,398 +0.01(+0.47%)
Jan 24, 2011 2.100 2.150 2.080 2.140 123,966 +0.04(+1.90%)
Jan 21, 2011 2.080 2.150 2.040 2.100 100,919 +0.02(+0.96%)
Jan 20, 2011 2.060 2.080 2.020 2.080 88,852 +0.02(+0.97%)
Jan 19, 2011 2.050 2.060 2.020 2.060 93,922 +0.00(+0.00%)
Jan 18, 2011 2.010 2.070 2.010 2.060 46,158 +0.05(+2.49%)
Jan 14, 2011 2.040 2.070 2.010 2.010 61,250 -0.01(-0.50%)
Jan 13, 2011 2.030 2.070 2.010 2.020 57,933 +0.01(+0.50%)
Jan 12, 2011 2.010 2.060 2.003 2.010 67,777 +0.01(+0.50%)
Jan 11, 2011 2.040 2.060 1.990 2.000 163,287 -0.01(-0.50%)
Jan 10, 2011 2.020 2.040 1.990 2.010 40,239 +0.00(+0.00%)
Jan 07, 2011 1.990 2.030 1.980 2.010 33,894 +0.01(+0.50%)
Jan 06, 2011 2.000 2.020 1.970 2.000 60,768 -0.03(-1.48%)
Jan 05, 2011 2.000 2.040 1.970 2.030 89,324 +0.03(+1.50%)
Jan 04, 2011 2.030 2.050 1.970 2.000 58,283 -0.04(-1.96%)
Jan 03, 2011 2.000 2.060 2.000 2.040 71,699 +0.06(+3.03%)
Dec 31, 2010 1.990 2.010 1.950 1.980 43,166 -0.01(-0.50%)
Dec 30, 2010 1.970 2.000 1.970 1.990 61,122 +0.01(+0.51%)
Dec 29, 2010 2.000 2.010 1.970 1.980 32,864 -0.02(-1.00%)
Dec 28, 2010 1.970 2.010 1.960 2.000 51,104 +0.03(+1.52%)
Dec 27, 2010 1.980 2.000 1.960 1.970 48,197 +0.00(+0.00%)
Dec 23, 2010 1.930 1.980 1.930 1.970 25,542 +0.05(+2.60%)
Dec 22, 2010 1.930 2.000 1.910 1.920 101,597 -0.02(-1.03%)
Dec 21, 2010 1.990 2.000 1.940 1.940 81,887 -0.04(-2.02%)
Dec 20, 2010 1.940 2.030 1.920 1.980 156,379 +0.06(+3.13%)
Dec 17, 2010 2.000 2.000 1.900 1.920 82,015 -0.02(-1.03%)
Dec 16, 2010 1.950 2.000 1.890 1.940 88,174 -0.03(-1.27%)
Dec 15, 2010 1.960 2.000 1.956 1.965 30,300 +0.03(+1.29%)
Dec 14, 2010 2.010 2.020 1.940 1.940 110,036 -0.07(-3.48%)
Dec 13, 2010 2.020 2.020 1.990 2.010 59,165 +0.01(+0.50%)
Dec 10, 2010 2.040 2.040 1.990 2.000 69,083 -0.03(-1.48%)
Dec 09, 2010 2.040 2.060 2.000 2.030 33,621 +0.03(+1.50%)
Dec 08, 2010 2.020 2.050 1.980 2.000 104,691 -0.03(-1.48%)
Dec 07, 2010 2.040 2.090 2.000 2.030 97,683 -0.01(-0.49%)
Dec 06, 2010 2.000 2.050 1.970 2.040 88,229 +0.01(+0.49%)
Dec 03, 2010 2.060 2.060 2.000 2.030 43,796 +0.01(+0.50%)
Dec 02, 2010 2.040 2.070 2.010 2.020 130,342 -0.02(-0.98%)
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.