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: 4:10 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 (%)
Jul 29, 2005 3.310 3.450 3.300 3.390 15,600 +0.04(+1.19%)
Jul 28, 2005 3.400 3.500 3.320 3.350 106,500 -0.15(-4.29%)
Jul 27, 2005 3.570 3.620 3.500 3.500 31,400 +0.01(+0.29%)
Jul 26, 2005 3.480 3.650 3.420 3.490 70,500 +0.01(+0.29%)
Jul 25, 2005 3.400 3.480 3.376 3.480 44,300 +0.05(+1.46%)
Jul 22, 2005 3.350 3.440 3.300 3.430 26,900 +0.10(+3.00%)
Jul 21, 2005 3.470 3.470 3.330 3.330 42,600 -0.13(-3.76%)
Jul 20, 2005 3.400 3.470 3.110 3.460 69,000 +0.15(+4.53%)
Jul 19, 2005 3.350 3.450 3.300 3.310 72,500 +0.01(+0.30%)
Jul 18, 2005 3.220 3.310 3.220 3.300 14,500 +0.03(+0.92%)
Jul 15, 2005 3.210 3.270 3.210 3.270 8,200 +0.00(+0.00%)
Jul 14, 2005 3.300 3.300 3.220 3.270 26,600 +0.00(+0.00%)
Jul 13, 2005 3.240 3.270 3.150 3.270 31,200 +0.03(+0.93%)
Jul 12, 2005 3.250 3.250 3.060 3.240 45,100 -0.01(-0.31%)
Jul 11, 2005 3.350 3.400 3.230 3.250 154,200 -0.10(-2.99%)
Jul 08, 2005 3.470 3.470 3.250 3.350 70,500 +0.02(+0.60%)
Jul 07, 2005 3.350 3.360 3.010 3.330 112,500 -0.06(-1.77%)
Jul 06, 2005 3.300 3.450 3.280 3.390 67,500 +0.09(+2.73%)
Jul 05, 2005 3.200 3.350 3.010 3.300 147,100 +0.37(+12.63%)
Jul 01, 2005 2.850 3.020 2.820 2.930 91,600 +0.14(+5.02%)
Jun 30, 2005 2.790 3.020 2.630 2.790 120,800 +0.01(+0.36%)
Jun 29, 2005 2.700 2.780 2.650 2.780 43,700 +0.03(+1.09%)
Jun 28, 2005 2.700 2.800 2.630 2.750 12,600 +0.15(+5.77%)
Jun 27, 2005 2.580 2.710 2.410 2.600 18,000 +0.09(+3.59%)
Jun 24, 2005 2.900 2.910 2.510 2.510 110,900 -0.11(-4.20%)
Jun 23, 2005 2.540 2.700 2.520 2.620 31,500 +0.06(+2.34%)
Jun 22, 2005 2.610 2.740 2.280 2.560 65,900 -0.07(-2.66%)
Jun 21, 2005 2.750 2.750 2.600 2.630 22,200 -0.14(-5.05%)
Jun 20, 2005 2.850 2.850 2.770 2.770 21,100 -0.07(-2.46%)
Jun 17, 2005 2.830 2.840 2.820 2.840 12,000 +0.04(+1.43%)
Jun 16, 2005 2.810 2.890 2.780 2.800 168,600 -0.05(-1.75%)
Jun 15, 2005 2.700 2.890 2.690 2.850 80,300 +0.19(+7.14%)
Jun 14, 2005 2.600 2.750 2.600 2.660 69,800 +0.04(+1.53%)
Jun 13, 2005 2.480 2.620 2.450 2.620 32,900 +0.14(+5.65%)
Jun 10, 2005 2.510 2.510 2.470 2.480 33,400 +0.00(+0.00%)
Jun 09, 2005 2.480 2.510 2.450 2.480 177,800 +0.07(+2.90%)
Jun 08, 2005 2.410 2.480 2.400 2.410 59,000 -0.07(-2.82%)
Jun 07, 2005 2.590 2.620 2.460 2.480 89,600 -0.09(-3.50%)
Jun 06, 2005 2.530 2.590 2.530 2.570 38,700 +0.04(+1.58%)
Jun 03, 2005 2.590 2.590 2.510 2.530 53,900 -0.04(-1.56%)
Jun 02, 2005 2.520 2.570 2.300 2.570 74,500 +0.04(+1.58%)
Jun 01, 2005 2.650 2.650 2.520 2.530 40,900 -0.04(-1.56%)
May 31, 2005 2.580 2.630 2.560 2.570 22,200 -0.01(-0.39%)
May 27, 2005 2.610 2.610 2.560 2.580 108,000 -0.03(-1.15%)
May 26, 2005 2.690 2.690 2.590 2.610 66,400 -0.08(-2.97%)
May 25, 2005 2.650 2.700 2.610 2.690 33,100 +0.08(+3.07%)
May 24, 2005 2.650 2.650 2.590 2.610 34,200 -0.03(-1.14%)
May 23, 2005 2.600 2.690 2.570 2.640 106,000 +0.04(+1.54%)
May 20, 2005 2.620 2.620 2.590 2.600 17,700 -0.05(-1.89%)
May 19, 2005 2.590 2.650 2.590 2.650 17,400 +0.07(+2.71%)
May 18, 2005 2.580 2.670 2.550 2.580 43,800 +0.01(+0.39%)
May 17, 2005 2.700 2.700 2.570 2.570 5,900 -0.07(-2.65%)
May 16, 2005 2.600 2.640 2.560 2.640 42,000 +0.08(+3.13%)
May 13, 2005 2.680 2.680 2.560 2.560 34,300 -0.12(-4.48%)
May 12, 2005 2.700 2.700 2.600 2.680 51,300 +0.08(+3.08%)
May 11, 2005 2.700 2.710 2.560 2.600 71,500 -0.03(-1.14%)
May 10, 2005 2.570 2.750 2.570 2.630 34,400 +0.08(+3.14%)
May 09, 2005 2.700 2.700 2.550 2.550 99,000 -0.12(-4.49%)
May 06, 2005 2.910 2.910 2.590 2.670 96,200 -0.23(-7.93%)
May 05, 2005 2.910 3.000 2.810 2.900 47,200 -0.06(-2.03%)
May 04, 2005 2.950 3.040 2.950 2.960 21,100 -0.04(-1.33%)
May 03, 2005 2.930 3.000 2.900 3.000 39,900 +0.05(+1.69%)
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.