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 (%)
Aug 29, 2008 1.010 1.100 1.010 1.038 0 +0.01(+0.74%)
Aug 28, 2008 1.046 1.130 1.030 1.030 3,200 -0.09(-8.04%)
Aug 27, 2008 1.089 1.120 1.080 1.120 5,595 +0.04(+3.71%)
Aug 26, 2008 1.080 1.090 1.040 1.080 3,900 -0.05(-4.43%)
Aug 25, 2008 1.070 1.130 1.070 1.130 2,000 +0.04(+3.67%)
Aug 22, 2008 0.9600 1.100 0.9500 1.090 0 +0.12(+12.37%)
Aug 21, 2008 1.000 1.090 0.9501 0.9700 7,800 -0.13(-11.82%)
Aug 20, 2008 1.010 1.100 1.010 1.100 11,000 +0.09(+8.91%)
Aug 19, 2008 0.9100 1.020 0.9100 1.010 4,900 +0.01(+1.00%)
Aug 18, 2008 1.010 1.010 1.000 1.000 8,699 +0.00(+0.01%)
Aug 15, 2008 1.000 1.000 0.9000 0.9999 0 +0.05(+5.25%)
Aug 14, 2008 0.9000 0.9900 0.9000 0.9500 5,223 -0.04(-4.04%)
Aug 13, 2008 0.9500 0.9900 0.9500 0.9900 850 +0.04(+4.21%)
Aug 12, 2008 0.9500 1.000 0.9500 0.9500 4,200 -0.02(-2.06%)
Aug 11, 2008 0.3000 0.9900 0.3000 0.9700 28,912 -0.03(-2.51%)
Aug 08, 2008 0.9501 1.000 0.9500 0.9950 10,247 +0.04(+3.66%)
Aug 07, 2008 0.9600 1.030 0.9500 0.9599 20,522 -0.03(-3.04%)
Aug 06, 2008 1.030 1.040 0.9610 0.9900 25,700 -0.03(-2.94%)
Aug 05, 2008 1.010 1.040 0.9999 1.020 12,851 +0.01(+0.99%)
Aug 04, 2008 1.140 1.140 1.010 1.010 61,084 -0.13(-11.40%)
Aug 01, 2008 1.090 1.150 1.090 1.140 9,550 +0.06(+5.56%)
Jul 31, 2008 1.010 1.080 1.010 1.080 1,200 +0.00(+0.00%)
Jul 30, 2008 1.000 1.080 1.000 1.080 600 +0.07(+6.93%)
Jul 29, 2008 1.010 1.040 1.010 1.010 8,300 -0.01(-0.98%)
Jul 28, 2008 1.010 1.050 1.010 1.020 6,557 +0.01(+0.99%)
Jul 25, 2008 1.030 1.030 1.010 1.010 10,445 -0.04(-3.81%)
Jul 24, 2008 1.050 1.050 1.050 1.050 0 +0.00(+0.00%)
Jul 23, 2008 1.050 1.050 1.010 1.050 600 +0.03(+2.94%)
Jul 22, 2008 1.030 1.100 1.020 1.020 21,450 -0.01(-0.97%)
Jul 21, 2008 1.050 1.050 1.010 1.030 6,068 -0.01(-0.96%)
Jul 18, 2008 1.070 1.100 1.040 1.040 9,800 -0.02(-1.89%)
Jul 17, 2008 1.080 1.090 1.040 1.060 7,631 -0.03(-2.74%)
Jul 16, 2008 1.090 1.090 1.040 1.090 11,873 -0.00(-0.01%)
Jul 15, 2008 1.100 1.130 1.090 1.090 16,384 +0.00(+0.00%)
Jul 14, 2008 1.130 1.200 1.040 1.090 36,495 -0.11(-9.17%)
Jul 11, 2008 1.130 1.250 1.130 1.200 16,270 +0.00(+0.00%)
Jul 10, 2008 1.200 1.250 1.130 1.200 2,600 -0.05(-4.00%)
Jul 09, 2008 1.200 1.280 1.200 1.250 5,776 +0.05(+4.16%)
Jul 08, 2008 1.200 1.250 1.150 1.200 13,100 -0.04(-3.22%)
Jul 07, 2008 1.110 1.250 1.110 1.240 6,191 +0.13(+11.71%)
Jul 04, 2008 1.140 1.220 1.110 1.110 5,300 +0.00(+0.00%)
Jul 03, 2008 1.140 1.220 1.110 1.110 5,300 -0.13(-10.48%)
Jul 02, 2008 1.230 1.300 1.050 1.240 36,990 +0.00(+0.00%)
Jul 01, 2008 1.190 1.280 1.190 1.240 3,300 +0.05(+4.20%)
Jun 30, 2008 1.180 1.300 1.180 1.190 5,312 -0.03(-2.06%)
Jun 27, 2008 1.200 1.350 1.200 1.215 2,300 -0.08(-6.54%)
Jun 26, 2008 1.310 1.310 1.300 1.300 14,938 +0.00(+0.00%)
Jun 25, 2008 1.380 1.380 1.300 1.300 2,005 -0.07(-5.10%)
Jun 24, 2008 1.350 1.370 1.350 1.370 800 +0.03(+2.23%)
Jun 23, 2008 1.380 1.390 1.340 1.340 11,175 -0.01(-0.74%)
Jun 20, 2008 1.300 1.380 1.300 1.350 1,724 +0.02(+1.50%)
Jun 19, 2008 1.330 1.340 1.320 1.330 20,400 -0.06(-4.32%)
Jun 18, 2008 1.390 1.390 1.380 1.390 700 +0.00(+0.00%)
Jun 17, 2008 1.280 1.390 1.280 1.390 21,909 +0.11(+8.59%)
Jun 16, 2008 1.230 1.280 1.230 1.280 7,004 +0.03(+2.40%)
Jun 13, 2008 1.150 1.260 1.150 1.250 11,231 -0.01(-0.79%)
Jun 12, 2008 1.230 1.260 1.150 1.260 5,716 +0.02(+1.61%)
Jun 11, 2008 1.240 1.260 1.140 1.240 8,345 -0.01(-0.80%)
Jun 10, 2008 1.230 1.330 1.100 1.250 33,262 -0.01(-0.79%)
Jun 09, 2008 1.150 1.260 1.150 1.260 3,500 +0.06(+5.00%)
Jun 06, 2008 1.210 1.250 1.162 1.200 18,125 -0.01(-0.83%)
Jun 05, 2008 1.200 1.210 1.170 1.210 8,545 +0.01(+0.83%)
Jun 04, 2008 1.190 1.200 1.150 1.200 12,600 +0.05(+4.35%)
Jun 03, 2008 1.200 1.200 1.150 1.150 12,727 -0.05(-4.17%)
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.