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 -0.0071 (-1.28%)
Official Closing 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 (%)
Mar 31, 2016 0.8800 0.8800 0.8300 0.8400 70,391 -0.03(-3.45%)
Mar 30, 2016 0.8800 0.8800 0.8510 0.8700 248,822 -0.01(-1.14%)
Mar 29, 2016 0.8999 0.9000 0.8603 0.8800 7,029 -0.01(-1.12%)
Mar 28, 2016 0.9000 0.9000 0.8700 0.8900 10,459 -0.01(-1.00%)
Mar 24, 2016 0.8500 0.8990 0.8990 0.8990 7,500 +0.04(+4.53%)
Mar 23, 2016 0.8699 0.8899 0.8600 0.8600 25,900 +0.00(+0.00%)
Mar 22, 2016 0.8800 0.8800 0.8600 0.8600 14,461 -0.01(-1.15%)
Mar 21, 2016 0.8900 0.9000 0.8700 0.8700 8,888 +0.00(+0.00%)
Mar 18, 2016 0.8700 0.9000 0.8700 0.8700 8,837 -0.01(-1.14%)
Mar 17, 2016 0.8900 0.8900 0.8800 0.8800 1,593 -0.02(-2.22%)
Mar 16, 2016 0.9000 0.9000 0.8600 0.9000 37,545 +0.00(+0.01%)
Mar 15, 2016 0.8999 0.9000 0.8700 0.8999 10,655 +0.01(+1.63%)
Mar 14, 2016 0.8500 0.8900 0.8500 0.8855 8,500 -0.01(-1.61%)
Mar 11, 2016 0.9000 0.9000 0.9000 0.9000 444 +0.03(+3.05%)
Mar 10, 2016 0.9000 0.9000 0.8734 0.8734 6,378 -0.02(-2.17%)
Mar 09, 2016 0.8990 0.9000 0.8897 0.8928 3,960 +0.02(+2.62%)
Mar 08, 2016 0.8700 0.8800 0.8600 0.8700 4,145 +0.00(+0.00%)
Mar 07, 2016 0.9200 0.9200 0.8610 0.8700 14,546 -0.01(-1.14%)
Mar 04, 2016 0.9000 0.9000 0.8800 0.8800 20,877 +0.00(+0.00%)
Mar 03, 2016 0.9000 0.9000 0.8800 0.8800 14,641 -0.02(-2.25%)
Mar 02, 2016 0.8801 0.9100 0.8801 0.9003 2,957 +0.01(+1.17%)
Mar 01, 2016 0.9300 0.9300 0.8500 0.8899 134,937 -0.03(-3.27%)
Feb 29, 2016 0.9200 0.9300 0.9200 0.9200 5,654 +0.01(+1.03%)
Feb 26, 2016 0.9309 0.9309 0.9106 0.9106 542 -0.01(-1.03%)
Feb 25, 2016 0.9250 0.9250 0.9201 0.9201 12,033 -0.03(-3.54%)
Feb 24, 2016 0.9200 0.9539 0.9200 0.9539 4,139 +0.03(+2.97%)
Feb 23, 2016 0.9200 0.9473 0.9200 0.9264 4,186 +0.01(+0.70%)
Feb 22, 2016 0.9400 0.9400 0.9200 0.9200 3,029 -0.03(-3.16%)
Feb 19, 2016 0.9300 0.9720 0.9200 0.9500 9,862 +0.02(+1.81%)
Feb 18, 2016 0.9530 0.9719 0.9300 0.9331 6,450 -0.02(-1.78%)
Feb 17, 2016 0.9800 0.9800 0.9300 0.9500 21,574 +0.02(+2.15%)
Feb 16, 2016 0.9233 0.9300 0.9233 0.9300 2,277 +0.01(+1.09%)
Feb 12, 2016 0.9200 0.9200 0.9200 0.9200 5,000 +0.00(+0.00%)
Feb 11, 2016 0.9300 0.9300 0.9105 0.9200 7,987 -0.01(-1.08%)
Feb 09, 2016 0.9100 0.9400 0.9100 0.9300 13 -0.01(-1.07%)
Feb 08, 2016 0.9300 0.9768 0.9300 0.9401 13,925 -0.01(-1.04%)
Feb 05, 2016 0.9900 1.000 0.9500 0.9500 6,607 -0.04(-4.03%)
Feb 04, 2016 1.020 1.020 0.9700 0.9899 1,594 -0.01(-1.01%)
Feb 03, 2016 1.000 1.010 0.9105 1.000 8,194 +0.01(+1.01%)
Feb 02, 2016 1.010 1.010 0.9601 0.9900 1,719 -0.02(-1.98%)
Feb 01, 2016 0.9800 1.030 0.9400 1.010 4,831 +0.03(+3.06%)
Jan 29, 2016 1.000 1.030 0.9500 0.9800 51,781 -0.02(-2.00%)
Jan 28, 2016 1.030 1.030 0.9601 1.000 1,692 -0.02(-1.96%)
Jan 27, 2016 0.9600 1.023 0.9316 1.020 70,052 +0.06(+6.25%)
Jan 26, 2016 0.9999 1.030 0.9600 0.9600 3,138 -0.01(-1.03%)
Jan 25, 2016 0.9600 1.040 0.9470 0.9700 6,806 +0.01(+1.04%)
Jan 22, 2016 1.000 1.040 0.9501 0.9600 39,491 -0.06(-5.88%)
Jan 21, 2016 1.000 1.060 0.9989 1.020 105,763 +0.01(+0.99%)
Jan 20, 2016 1.040 1.040 0.9903 1.010 27,032 +0.00(+0.00%)
Jan 19, 2016 1.040 1.050 0.9900 1.010 17,717 -0.01(-0.98%)
Jan 15, 2016 1.010 1.020 1.020 1.020 24,000 -0.01(-0.97%)
Jan 14, 2016 1.017 1.060 1.010 1.030 33,600 -0.02(-2.05%)
Jan 13, 2016 1.000 1.060 1.000 1.052 68,652 +0.00(+0.15%)
Jan 12, 2016 1.080 1.080 1.020 1.050 7,133 +0.00(+0.00%)
Jan 11, 2016 1.050 1.090 1.014 1.050 77,277 +0.02(+1.94%)
Jan 08, 2016 1.031 1.042 0.9920 1.030 26,783 +0.00(+0.00%)
Jan 07, 2016 1.050 1.080 1.030 1.030 62,729 -0.02(-1.90%)
Jan 06, 2016 1.030 1.100 1.030 1.050 71,652 +0.02(+1.94%)
Jan 05, 2016 1.040 1.050 0.9988 1.030 10,225 +0.03(+3.00%)
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.