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 UNCHANGED
Streaming Delayed 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 31, 2011 1.610 1.650 1.600 1.620 10,773 +0.03(+1.89%)
Aug 30, 2011 1.620 1.640 1.571 1.590 9,584 -0.02(-1.24%)
Aug 29, 2011 1.580 1.620 1.570 1.610 25,400 +0.04(+2.55%)
Aug 26, 2011 1.580 1.650 1.550 1.570 54,232 -0.06(-3.68%)
Aug 25, 2011 1.640 1.650 1.630 1.630 4,550 -0.02(-1.21%)
Aug 24, 2011 1.650 1.650 1.620 1.650 25,530 +0.01(+0.61%)
Aug 23, 2011 1.680 1.680 1.600 1.640 28,072 -0.02(-1.20%)
Aug 22, 2011 1.700 1.700 1.640 1.660 22,848 -0.04(-2.35%)
Aug 19, 2011 1.670 1.730 1.670 1.700 4,050 +0.01(+0.59%)
Aug 18, 2011 1.760 1.790 1.670 1.690 33,410 -0.08(-4.52%)
Aug 17, 2011 1.750 1.770 1.710 1.770 11,454 +0.04(+2.31%)
Aug 16, 2011 1.790 1.790 1.720 1.730 90,225 -0.07(-3.63%)
Aug 15, 2011 1.760 1.830 1.750 1.795 8,781 +0.07(+3.76%)
Aug 12, 2011 1.890 1.890 1.730 1.730 22,600 -0.12(-6.49%)
Aug 11, 2011 1.850 1.880 1.810 1.850 29,613 +0.04(+2.21%)
Aug 10, 2011 1.870 1.910 1.750 1.810 182,140 -0.03(-1.63%)
Aug 09, 2011 1.660 1.840 1.660 1.840 37,469 +0.15(+8.88%)
Aug 08, 2011 1.690 1.720 1.660 1.690 37,367 +0.00(+0.00%)
Aug 05, 2011 1.720 1.720 1.660 1.690 84,200 +0.00(+0.00%)
Aug 04, 2011 1.760 1.770 1.650 1.690 186,160 -0.07(-3.98%)
Aug 03, 2011 1.760 1.780 1.750 1.760 9,549 +0.01(+0.57%)
Aug 02, 2011 1.720 1.800 1.720 1.750 25,379 -0.01(-0.57%)
Aug 01, 2011 1.780 1.830 1.750 1.760 9,144 -0.01(-0.56%)
Jul 29, 2011 1.780 1.800 1.750 1.770 13,623 +0.00(+0.00%)
Jul 28, 2011 1.760 1.800 1.750 1.770 25,350 +0.00(+0.16%)
Jul 27, 2011 1.790 1.790 1.740 1.767 39,878 -0.00(-0.16%)
Jul 26, 2011 1.830 1.870 1.740 1.770 85,832 -0.05(-2.75%)
Jul 25, 2011 1.840 1.880 1.820 1.820 40,831 -0.08(-4.21%)
Jul 22, 2011 1.897 1.900 1.894 1.900 7,833 +0.00(+0.00%)
Jul 21, 2011 1.920 1.950 1.820 1.900 78,085 -0.01(-0.52%)
Jul 20, 2011 1.870 1.930 1.850 1.910 46,082 +0.06(+3.24%)
Jul 19, 2011 1.850 1.880 1.820 1.850 25,918 +0.00(+0.00%)
Jul 18, 2011 1.890 1.900 1.850 1.850 42,465 -0.02(-1.07%)
Jul 15, 2011 1.890 1.970 1.690 1.870 386,773 -0.13(-6.50%)
Jul 14, 2011 2.000 2.000 1.940 2.000 40,889 +0.00(+0.00%)
Jul 13, 2011 1.970 2.010 1.960 2.000 26,509 +0.03(+1.52%)
Jul 12, 2011 2.010 2.020 1.970 1.970 108,319 -0.01(-0.51%)
Jul 11, 2011 1.980 2.000 1.980 1.980 2,715 -0.02(-1.00%)
Jul 08, 2011 2.010 2.030 2.000 2.000 31,362 +0.03(+1.52%)
Jul 07, 2011 1.970 2.000 1.970 1.970 18,975 -0.02(-1.01%)
Jul 06, 2011 1.950 2.020 1.950 1.990 9,920 +0.01(+0.51%)
Jul 05, 2011 1.960 2.010 1.960 1.980 66,789 +0.03(+1.54%)
Jul 01, 2011 2.000 2.010 1.921 1.950 50,305 -0.07(-3.47%)
Jun 30, 2011 2.150 2.150 2.020 2.020 18,886 -0.08(-3.81%)
Jun 29, 2011 2.020 2.130 1.950 2.100 61,778 +0.10(+5.00%)
Jun 28, 2011 1.920 2.000 1.880 2.000 37,083 +0.10(+5.26%)
Jun 27, 2011 1.930 2.000 1.890 1.900 27,717 -0.01(-0.52%)
Jun 24, 2011 1.920 1.920 1.884 1.910 55,954 -0.00(-0.10%)
Jun 23, 2011 1.900 1.950 1.900 1.912 22,212 -0.00(-0.25%)
Jun 22, 2011 1.940 1.980 1.900 1.917 10,917 -0.02(-1.20%)
Jun 21, 2011 2.000 2.000 1.940 1.940 54,135 -0.06(-3.00%)
Jun 20, 2011 1.980 2.000 1.970 2.000 58,540 +0.05(+2.56%)
Jun 17, 2011 1.880 1.950 1.880 1.950 49,876 +0.08(+4.28%)
Jun 16, 2011 1.890 1.920 1.800 1.870 25,247 -0.03(-1.58%)
Jun 15, 2011 1.900 1.980 1.880 1.900 29,269 -0.02(-1.04%)
Jun 14, 2011 1.990 1.990 1.890 1.920 57,825 -0.07(-3.52%)
Jun 13, 2011 2.030 2.040 1.950 1.990 39,258 -0.04(-1.97%)
Jun 10, 2011 2.070 2.070 2.010 2.030 33,790 +0.02(+1.00%)
Jun 09, 2011 2.010 2.050 1.970 2.010 33,935 +0.01(+0.49%)
Jun 08, 2011 2.040 2.080 1.990 2.000 53,307 -0.07(-3.38%)
Jun 07, 2011 2.080 2.113 2.050 2.070 24,570 -0.01(-0.48%)
Jun 06, 2011 2.180 2.180 2.055 2.080 37,098 -0.09(-4.15%)
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.