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 UNCHANGED
Streaming Delayed 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 (%)
Mar 31, 2003 6.780 7.000 6.620 6.880 143,000 +0.07(+1.03%)
Mar 28, 2003 6.820 7.000 6.800 6.810 54,200 -0.06(-0.87%)
Mar 27, 2003 6.750 7.090 6.750 6.870 101,000 +0.07(+1.03%)
Mar 26, 2003 6.900 6.900 6.750 6.800 139,000 -0.08(-1.16%)
Mar 25, 2003 6.800 6.950 6.770 6.880 58,800 +0.08(+1.18%)
Mar 24, 2003 6.800 6.910 6.700 6.800 69,000 -0.13(-1.88%)
Mar 21, 2003 7.000 7.040 6.900 6.930 76,200 -0.05(-0.72%)
Mar 20, 2003 6.980 7.150 6.750 6.980 137,500 +0.05(+0.72%)
Mar 19, 2003 6.620 6.950 6.610 6.930 78,600 +0.19(+2.82%)
Mar 18, 2003 6.770 6.840 6.610 6.740 87,600 -0.01(-0.15%)
Mar 17, 2003 6.850 6.890 6.510 6.750 419,100 -0.48(-6.64%)
Mar 14, 2003 7.070 7.250 6.900 7.230 134,500 +0.15(+2.12%)
Mar 13, 2003 7.000 7.140 6.900 7.080 96,600 +0.13(+1.87%)
Mar 12, 2003 7.000 7.040 6.600 6.950 181,900 -0.09(-1.28%)
Mar 11, 2003 7.100 7.180 7.000 7.040 95,100 -0.06(-0.85%)
Mar 10, 2003 7.150 7.190 7.000 7.100 50,500 -0.05(-0.70%)
Mar 07, 2003 7.150 7.300 7.000 7.150 120,900 +0.00(+0.00%)
Mar 06, 2003 7.270 7.500 7.100 7.150 245,400 -0.07(-0.97%)
Mar 05, 2003 6.770 7.470 6.520 7.220 541,300 +0.40(+5.87%)
Mar 04, 2003 6.700 6.990 6.700 6.820 233,700 +0.16(+2.40%)
Mar 03, 2003 6.580 6.740 6.400 6.660 320,600 +0.08(+1.22%)
Feb 28, 2003 6.750 7.100 6.440 6.580 1,022,100 +0.39(+6.30%)
Feb 27, 2003 6.310 6.310 6.130 6.190 267,700 -0.12(-1.90%)
Feb 26, 2003 6.660 6.690 6.220 6.310 327,300 -0.34(-5.11%)
Feb 25, 2003 6.510 6.750 6.400 6.650 178,000 +0.04(+0.61%)
Feb 24, 2003 6.750 6.900 6.500 6.610 199,700 -0.38(-5.44%)
Feb 21, 2003 7.140 7.140 6.670 6.990 165,600 -0.11(-1.55%)
Feb 20, 2003 7.200 7.260 7.000 7.100 171,800 +0.10(+1.43%)
Feb 19, 2003 6.600 7.200 6.600 7.000 308,700 +0.44(+6.71%)
Feb 18, 2003 6.400 6.750 6.400 6.560 123,600 +0.17(+2.66%)
Feb 14, 2003 6.500 6.670 6.250 6.390 98,900 -0.21(-3.18%)
Feb 13, 2003 6.760 6.760 6.050 6.600 527,700 -0.26(-3.79%)
Feb 12, 2003 7.100 7.200 6.750 6.860 225,500 -0.24(-3.38%)
Feb 11, 2003 6.920 7.260 6.920 7.100 175,600 +0.20(+2.90%)
Feb 10, 2003 6.600 7.170 6.300 6.900 316,300 +0.20(+2.99%)
Feb 07, 2003 7.140 7.250 6.660 6.700 207,500 -0.40(-5.63%)
Feb 06, 2003 7.120 7.220 7.000 7.100 173,500 -0.12(-1.66%)
Feb 05, 2003 7.860 7.920 6.800 7.220 501,700 -0.64(-8.14%)
Feb 04, 2003 7.550 7.940 7.460 7.860 477,900 +0.37(+4.94%)
Feb 03, 2003 7.050 7.510 7.000 7.490 523,100 +0.48(+6.85%)
Jan 31, 2003 6.810 7.050 6.810 7.010 236,300 +0.12(+1.74%)
Jan 30, 2003 6.900 7.040 6.590 6.890 473,200 -0.11(-1.57%)
Jan 29, 2003 6.250 7.090 5.850 7.000 671,500 +1.09(+18.44%)
Jan 28, 2003 5.800 5.950 5.520 5.910 242,500 +0.02(+0.34%)
Jan 27, 2003 5.800 5.920 5.640 5.890 86,400 -0.11(-1.83%)
Jan 24, 2003 6.050 6.050 5.700 6.000 180,300 -0.02(-0.33%)
Jan 23, 2003 5.950 6.150 5.550 6.020 193,100 +0.07(+1.18%)
Jan 22, 2003 6.050 6.050 5.800 5.950 94,000 -0.16(-2.62%)
Jan 21, 2003 5.900 6.200 5.750 6.110 407,600 +0.30(+5.16%)
Jan 17, 2003 5.750 5.950 5.600 5.810 261,600 +0.02(+0.35%)
Jan 16, 2003 5.650 5.790 5.450 5.790 104,600 +0.09(+1.58%)
Jan 15, 2003 5.800 5.900 5.400 5.700 196,100 -0.10(-1.72%)
Jan 14, 2003 6.250 6.250 5.650 5.800 378,500 -0.45(-7.20%)
Jan 13, 2003 6.200 6.400 6.150 6.250 266,200 +0.15(+2.46%)
Jan 10, 2003 6.200 6.400 6.000 6.100 251,800 -0.02(-0.33%)
Jan 09, 2003 5.680 6.180 5.680 6.120 383,100 +0.47(+8.32%)
Jan 08, 2003 5.500 5.690 5.300 5.650 111,900 +0.20(+3.67%)
Jan 07, 2003 5.670 5.700 5.300 5.450 91,600 -0.24(-4.22%)
Jan 06, 2003 5.340 5.690 5.300 5.690 129,700 +0.15(+2.71%)
Jan 03, 2003 5.100 5.540 5.060 5.540 133,000 +0.38(+7.36%)
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.