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 -0.0045 (-0.83%)
Streaming Delayed Price Updated: 10:23 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 30, 2010 2.250 2.290 2.200 2.250 72,028 +0.05(+2.27%)
Jul 29, 2010 2.290 2.310 2.170 2.200 84,210 -0.10(-4.35%)
Jul 28, 2010 2.240 2.300 2.210 2.300 77,666 +0.01(+0.36%)
Jul 27, 2010 2.280 2.320 2.240 2.292 91,036 +0.04(+1.86%)
Jul 26, 2010 2.130 2.260 2.130 2.250 148,718 +0.10(+4.65%)
Jul 23, 2010 2.200 2.230 2.150 2.150 71,455 -0.04(-1.83%)
Jul 22, 2010 2.130 2.220 2.130 2.190 178,849 +0.07(+3.30%)
Jul 21, 2010 2.240 2.240 2.120 2.120 65,465 -0.04(-1.89%)
Jul 20, 2010 2.190 2.190 2.100 2.161 52,956 +0.05(+2.41%)
Jul 19, 2010 2.250 2.250 2.110 2.110 120,180 +0.01(+0.48%)
Jul 16, 2010 2.100 2.220 2.020 2.100 141,914 -0.02(-0.94%)
Jul 15, 2010 2.250 2.380 2.080 2.120 700,450 +0.35(+19.77%)
Jul 14, 2010 1.780 1.829 1.750 1.770 35,396 -0.02(-1.12%)
Jul 13, 2010 1.740 1.800 1.740 1.790 53,155 +0.05(+2.87%)
Jul 12, 2010 1.660 1.740 1.660 1.740 45,630 +0.09(+5.46%)
Jul 09, 2010 1.650 1.657 1.590 1.650 29,487 +0.01(+0.60%)
Jul 08, 2010 1.641 1.650 1.610 1.640 27,600 +0.01(+0.61%)
Jul 07, 2010 1.620 1.660 1.610 1.630 17,240 -0.01(-0.61%)
Jul 06, 2010 1.700 1.700 1.620 1.640 35,930 -0.05(-2.96%)
Jul 02, 2010 1.690 1.690 1.650 1.690 6,583 +0.02(+1.26%)
Jul 01, 2010 1.700 1.730 1.570 1.669 71,065 -0.03(-1.77%)
Jun 30, 2010 1.640 1.750 1.610 1.699 72,511 +0.03(+1.74%)
Jun 29, 2010 1.700 1.740 1.580 1.670 40,388 -0.11(-6.18%)
Jun 25, 2010 1.780 1.810 1.740 1.780 40,693 +0.03(+1.71%)
Jun 24, 2010 1.800 1.810 1.660 1.750 71,339 -0.05(-2.78%)
Jun 23, 2010 1.750 1.800 1.730 1.800 21,857 +0.02(+1.12%)
Jun 22, 2010 1.770 1.790 1.750 1.780 21,200 +0.01(+0.56%)
Jun 21, 2010 1.760 1.800 1.750 1.770 23,704 +0.01(+0.57%)
Jun 18, 2010 1.760 1.800 1.750 1.760 21,814 -0.02(-1.12%)
Jun 17, 2010 1.800 1.800 1.750 1.780 12,775 -0.02(-1.11%)
Jun 16, 2010 1.800 1.800 1.750 1.800 7,550 +0.02(+1.12%)
Jun 15, 2010 1.760 1.800 1.740 1.780 40,686 +0.01(+0.56%)
Jun 14, 2010 1.740 1.800 1.720 1.770 38,748 +0.03(+1.72%)
Jun 11, 2010 1.770 1.800 1.710 1.740 22,400 +0.01(+0.58%)
Jun 10, 2010 1.700 1.750 1.700 1.730 25,785 +0.06(+3.59%)
Jun 09, 2010 1.660 1.700 1.640 1.670 32,390 +0.06(+3.73%)
Jun 08, 2010 1.650 1.730 1.600 1.610 44,349 -0.07(-4.17%)
Jun 07, 2010 1.710 1.760 1.650 1.680 83,675 -0.07(-4.00%)
Jun 04, 2010 1.750 1.830 1.710 1.750 23,300 -0.05(-2.78%)
Jun 03, 2010 1.820 1.859 1.720 1.800 38,401 +0.00(+0.00%)
Jun 02, 2010 1.740 1.810 1.730 1.800 60,525 +0.05(+2.86%)
Jun 01, 2010 1.780 1.800 1.700 1.750 46,273 +0.01(+0.57%)
May 28, 2010 1.740 1.830 1.720 1.740 28,862 -0.02(-1.14%)
May 27, 2010 1.750 1.790 1.680 1.760 65,035 +0.06(+3.53%)
May 26, 2010 1.660 1.780 1.660 1.700 39,382 +0.02(+1.19%)
May 25, 2010 1.710 1.750 1.580 1.680 58,528 +0.00(+0.30%)
May 24, 2010 1.710 1.770 1.520 1.675 62,171 -0.01(-0.89%)
May 21, 2010 1.600 1.750 1.590 1.690 60,597 +0.07(+4.47%)
May 20, 2010 1.600 1.640 1.570 1.618 71,708 -0.04(-2.55%)
May 19, 2010 1.800 1.840 1.569 1.660 88,823 -0.11(-6.21%)
May 18, 2010 1.880 1.930 1.760 1.770 40,291 -0.11(-5.85%)
May 17, 2010 1.880 1.930 1.800 1.880 50,233 -0.03(-1.57%)
May 14, 2010 1.910 2.020 1.800 1.910 95,131 -0.09(-4.50%)
May 13, 2010 2.000 2.040 1.940 2.000 73,370 +0.03(+1.52%)
May 12, 2010 1.850 1.990 1.850 1.970 66,032 +0.08(+4.23%)
May 11, 2010 1.830 1.890 1.830 1.890 86,489 +0.13(+7.39%)
May 10, 2010 1.762 1.770 1.740 1.760 90,126 +0.12(+7.32%)
May 07, 2010 1.680 1.680 1.550 1.640 137,988 -0.06(-3.53%)
May 06, 2010 1.700 1.800 1.580 1.700 141,603 -0.09(-5.03%)
May 05, 2010 1.840 1.850 1.760 1.790 225,575 -0.15(-7.73%)
May 04, 2010 2.078 2.100 1.880 1.940 145,152 -0.15(-7.18%)
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.