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 )

0.5320 -0.0092 (-1.70%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Jul 31, 2002 1.700 1.790 1.560 1.700 11,700 +0.01(+0.59%)
Jul 30, 2002 1.700 1.700 1.650 1.690 3,500 -0.02(-1.17%)
Jul 29, 2002 1.670 1.780 1.670 1.710 12,300 +0.05(+3.01%)
Jul 26, 2002 1.750 1.780 1.660 1.660 14,500 -0.09(-5.14%)
Jul 25, 2002 1.740 1.800 1.740 1.750 32,600 +0.10(+6.06%)
Jul 24, 2002 1.650 1.710 1.600 1.650 15,500 -0.10(-5.71%)
Jul 23, 2002 1.800 1.840 1.500 1.750 67,500 -0.08(-4.37%)
Jul 22, 2002 1.720 1.840 1.720 1.830 35,400 +0.01(+0.55%)
Jul 19, 2002 1.800 1.820 1.760 1.820 16,500 -0.02(-1.09%)
Jul 17, 2002 1.800 1.850 1.750 1.840 37,000 +0.04(+2.22%)
Jul 12, 2002 1.650 1.800 1.450 1.800 42,100 +0.15(+9.09%)
Jul 11, 2002 1.650 1.710 1.610 1.650 33,000 -0.07(-4.07%)
Jul 10, 2002 1.800 1.800 1.650 1.720 10,800 -0.04(-2.27%)
Jul 09, 2002 1.720 1.810 1.720 1.760 14,100 -0.03(-1.68%)
Jul 08, 2002 1.790 1.810 1.750 1.790 44,700 -0.03(-1.65%)
Jul 05, 2002 1.840 1.850 1.760 1.820 36,800 -0.03(-1.62%)
Jul 04, 2002 1.850 1.900 1.760 1.850 15,300 +0.00(+0.00%)
Jul 03, 2002 1.850 1.900 1.760 1.850 15,300 +0.09(+5.11%)
Jul 02, 2002 1.850 2.000 1.720 1.760 16,200 -0.10(-5.38%)
Jul 01, 2002 1.800 1.920 1.700 1.860 55,400 -0.04(-2.11%)
Jun 28, 2002 1.850 1.950 1.600 1.900 64,500 -0.05(-2.56%)
Jun 27, 2002 1.850 1.950 1.760 1.950 88,300 +0.14(+7.73%)
Jun 26, 2002 1.700 1.850 1.700 1.810 29,700 +0.05(+2.84%)
Jun 25, 2002 1.790 1.950 1.550 1.760 113,800 +0.13(+7.98%)
Jun 21, 2002 1.580 1.630 1.550 1.630 76,500 +0.04(+2.52%)
Jun 20, 2002 1.500 1.600 1.500 1.590 49,400 +0.09(+6.00%)
Jun 19, 2002 1.550 1.550 1.460 1.500 24,100 -0.04(-2.60%)
Jun 18, 2002 1.460 1.540 1.360 1.540 23,200 +0.03(+1.99%)
Jun 17, 2002 1.490 1.550 1.470 1.510 26,300 -0.04(-2.58%)
Jun 14, 2002 1.550 1.590 1.500 1.550 54,200 +0.05(+3.33%)
Jun 12, 2002 1.350 1.500 1.350 1.500 8,500 +0.03(+2.04%)
Jun 11, 2002 1.410 1.470 1.410 1.470 2,900 +0.02(+1.38%)
Jun 10, 2002 1.500 1.530 1.450 1.450 55,000 -0.05(-3.33%)
Jun 07, 2002 1.450 1.550 1.410 1.500 13,600 +0.05(+3.45%)
Jun 06, 2002 1.400 1.480 1.400 1.450 6,000 -0.05(-3.33%)
Jun 05, 2002 1.450 1.500 1.450 1.500 3,000 +0.15(+11.11%)
May 31, 2002 1.350 1.450 1.350 1.350 7,900 -0.05(-3.57%)
May 28, 2002 1.390 1.470 1.310 1.400 37,900 +0.02(+1.45%)
May 27, 2002 1.220 1.480 1.220 1.380 75,000 +0.00(+0.00%)
May 24, 2002 1.220 1.480 1.220 1.380 75,000 +0.16(+13.11%)
May 23, 2002 1.250 1.250 1.180 1.220 46,500 +0.00(+0.00%)
May 22, 2002 1.150 1.220 1.150 1.220 107,500 +0.05(+4.27%)
May 21, 2002 1.150 1.170 1.120 1.170 8,200 +0.01(+0.86%)
May 20, 2002 1.080 1.180 1.080 1.160 54,000 +0.00(+0.00%)
May 17, 2002 1.180 1.180 1.100 1.160 16,700 -0.02(-1.69%)
May 16, 2002 1.190 1.190 1.160 1.180 15,200 -0.02(-1.67%)
May 15, 2002 1.090 1.200 1.070 1.200 32,300 +0.10(+9.09%)
May 14, 2002 1.170 1.170 1.050 1.100 39,500 -0.04(-3.51%)
May 13, 2002 1.130 1.180 1.130 1.140 22,100 -0.01(-0.87%)
May 10, 2002 1.100 1.170 1.100 1.150 6,800 +0.02(+1.77%)
May 09, 2002 1.160 1.200 1.130 1.130 15,700 -0.01(-0.88%)
May 08, 2002 1.150 1.180 1.110 1.140 17,200 -0.01(-0.87%)
May 07, 2002 1.150 1.160 1.150 1.150 600,000 +0.00(+0.00%)
May 06, 2002 1.180 1.200 1.150 1.150 300,000 -0.03(-2.54%)
May 03, 2002 1.140 1.190 1.140 1.180 25,300 -0.01(-0.84%)
May 02, 2002 1.150 1.210 1.130 1.190 43,800 +0.04(+3.48%)
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.