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 (%)
May 31, 2024 0.5551 0.5600 0.5480 0.5480 9,967 -0.01(-1.28%)
May 30, 2024 0.5790 0.5790 0.5551 0.5551 8,363 -0.00(-0.88%)
May 29, 2024 0.5700 0.5700 0.5551 0.5600 16,032 +0.00(+0.76%)
May 28, 2024 0.5560 0.5700 0.5551 0.5558 11,601 -0.01(-2.49%)
May 24, 2024 0.5700 0.5793 0.5501 0.5700 31,703 +0.01(+1.06%)
May 23, 2024 0.5500 0.5640 0.5500 0.5640 15,062 +0.03(+6.42%)
May 22, 2024 0.5300 0.5449 0.5300 0.5300 31,099 -0.00(-0.04%)
May 20, 2024 0.5302 473 -0.01(-1.81%)
May 17, 2024 0.5400 0.5600 0.5400 0.5400 1,344 +0.00(+0.43%)
May 16, 2024 0.5300 0.5378 0.5300 0.5377 1,511 +0.01(+1.41%)
May 15, 2024 0.5500 0.5590 0.5300 0.5302 6,923 -0.02(-3.60%)
May 14, 2024 0.5510 0.5598 0.5500 0.5500 3,156 -0.01(-1.75%)
May 13, 2024 0.5501 0.5697 0.5500 0.5598 10,660 -0.01(-1.74%)
May 10, 2024 0.5515 0.5697 0.5452 0.5697 18,350 +0.01(+1.61%)
May 09, 2024 0.5514 0.5607 0.5514 0.5607 540 +0.01(+1.71%)
May 08, 2024 0.5750 0.5750 0.5513 0.5513 751 +0.00(+0.24%)
May 07, 2024 0.5775 0.5780 0.5500 0.5500 3,114 +0.00(+0.00%)
May 06, 2024 0.5700 0.5715 0.5500 0.5500 47,983 -0.01(-2.65%)
May 03, 2024 0.5780 0.5780 0.5650 0.5650 6,707 -0.01(-1.07%)
May 02, 2024 0.5650 0.5900 0.5650 0.5711 15,625 +0.01(+1.08%)
May 01, 2024 0.5650 0.5650 0.5650 0.5650 1,289 -0.00(-0.37%)
Apr 30, 2024 0.5739 0.5739 0.5601 0.5671 2,199 -0.01(-1.18%)
Apr 29, 2024 0.5630 0.6100 0.5468 0.5739 35,258 +0.03(+4.65%)
Apr 26, 2024 0.5630 0.5630 0.5468 0.5484 3,787 +0.00(+0.29%)
Apr 25, 2024 0.5469 0.5469 0.5468 0.5468 514 +0.00(+0.00%)
Apr 24, 2024 0.5500 0.5608 0.5467 0.5468 13,773 -0.01(-1.41%)
Apr 23, 2024 0.5521 0.5546 0.5521 0.5546 936 +0.01(+2.68%)
Apr 22, 2024 0.5400 0.5401 0.5400 0.5401 1,295 +0.00(+0.39%)
Apr 19, 2024 0.5476 0.5595 0.5359 0.5380 5,359 -0.02(-3.93%)
Apr 18, 2024 0.5350 0.5600 0.5350 0.5600 5,291 +0.03(+4.67%)
Apr 17, 2024 0.5350 0.5408 0.5350 0.5350 12,663 -0.01(-1.11%)
Apr 16, 2024 0.5300 0.5410 0.5300 0.5410 4,468 +0.01(+2.04%)
Apr 15, 2024 0.5550 0.5550 0.5300 0.5302 13,717 -0.02(-3.60%)
Apr 12, 2024 0.5320 0.5500 0.5320 0.5500 8,169 +0.02(+3.58%)
Apr 11, 2024 0.5300 0.5356 0.5300 0.5310 3,835 +0.00(+0.15%)
Apr 10, 2024 0.5300 0.5347 0.5300 0.5302 2,205 +0.00(+0.04%)
Apr 09, 2024 0.5400 0.5400 0.5300 0.5300 5,203 -0.01(-1.85%)
Apr 08, 2024 0.5300 0.5628 0.5300 0.5400 1,667 +0.01(+1.85%)
Apr 05, 2024 0.5540 0.5540 0.5301 0.5302 15,845 -0.02(-4.12%)
Apr 04, 2024 0.5514 0.5530 0.5400 0.5530 2,190 +0.00(+0.27%)
Apr 03, 2024 0.5600 0.5630 0.5515 0.5515 1,098 -0.01(-1.48%)
Apr 02, 2024 0.5549 0.5598 0.5500 0.5598 2,465 -0.00(-0.04%)
Apr 01, 2024 0.5400 0.5600 0.5300 0.5600 16,254 +0.03(+5.66%)
Mar 28, 2024 0.5390 0.5390 0.5300 0.5300 16,082 +0.00(+0.00%)
Mar 27, 2024 0.5300 0.5483 0.5301 0.5300 3,430 -0.01(-1.67%)
Mar 26, 2024 0.5470 0.5478 0.5386 0.5390 2,989 +0.00(+0.75%)
Mar 25, 2024 0.5410 0.5480 0.5302 0.5350 5,599 -0.01(-2.50%)
Mar 22, 2024 0.5362 0.5487 0.5300 0.5487 6,587 +0.02(+3.53%)
Mar 21, 2024 0.5200 0.5365 0.5200 0.5300 10,364 +0.01(+1.92%)
Mar 20, 2024 0.5200 0.5331 0.5200 0.5200 7,680 +0.00(+0.00%)
Mar 19, 2024 0.5200 0.5251 0.5200 0.5200 11,975 +0.00(+0.00%)
Mar 18, 2024 0.5300 0.5500 0.5200 0.5200 3,515 -0.01(-1.76%)
Mar 15, 2024 0.5200 0.5293 0.5200 0.5293 1,757 +0.01(+1.75%)
Mar 14, 2024 0.5500 0.5500 0.5202 0.5202 31,993 +0.00(+0.04%)
Mar 13, 2024 0.5201 0.5250 0.5170 0.5200 18,834 -0.00(-0.02%)
Mar 12, 2024 0.5280 0.5600 0.5170 0.5201 71,790 +0.00(+0.60%)
Mar 11, 2024 0.5290 0.5290 0.5160 0.5170 11,260 -0.01(-1.15%)
Mar 08, 2024 0.5160 0.5250 0.5160 0.5230 7,741 +0.01(+1.36%)
Mar 07, 2024 0.5160 0.5236 0.5160 0.5160 2,409 +0.00(+0.00%)
Mar 06, 2024 0.5200 0.5200 0.5160 0.5160 2,343 -0.00(-0.77%)
Mar 05, 2024 0.5160 0.5200 0.5160 0.5200 4,672 +0.00(+0.78%)
Mar 04, 2024 0.5200 0.5250 0.5160 0.5160 3,280 +0.00(+0.00%)
Mar 01, 2024 0.5160 0.5249 0.5160 0.5160 2,534 +0.00(+0.00%)
Feb 29, 2024 0.5250 0.5250 0.5160 0.5160 1,251 +0.00(+0.00%)
Feb 28, 2024 0.5160 0.5232 0.5160 0.5160 9,302 +0.00(+0.00%)
Feb 27, 2024 0.5200 0.5250 0.5160 0.5160 16,024 -0.01(-1.71%)
Feb 26, 2024 0.5300 0.5335 0.5160 0.5250 4,140 +0.01(+1.84%)
Feb 23, 2024 0.5151 0.5327 0.5151 0.5155 502 +0.00(+0.00%)
Feb 22, 2024 0.5500 0.5514 0.5155 0.5155 1,380 -0.00(-0.46%)
Feb 21, 2024 0.5132 0.5183 0.5132 0.5179 3,024 +0.00(+0.92%)
Feb 20, 2024 0.4700 0.5133 0.4700 0.5132 7,005 -0.01(-2.36%)
Feb 16, 2024 0.5199 0.5359 0.5175 0.5256 20,625 -0.03(-5.37%)
Feb 15, 2024 0.5550 0.5554 0.5102 0.5554 49,824 -0.00(-0.82%)
Feb 14, 2024 0.5551 0.5600 0.5550 0.5600 3,283 +0.01(+0.90%)
Feb 13, 2024 0.5600 0.5556 0.5550 0.5550 3,155 +0.00(+0.00%)
Feb 12, 2024 0.5550 0.5550 0.5550 0.5550 1,347 +0.00(+0.04%)
Feb 09, 2024 0.5548 0.5548 0.5450 0.5548 1,856 +0.01(+2.72%)
Feb 08, 2024 0.5460 0.5462 0.5401 0.5401 10,293 -0.01(-1.08%)
Feb 07, 2024 0.5460 0.5461 0.5460 0.5460 7,377 +0.00(+0.68%)
Feb 06, 2024 0.5423 0.5423 0.5423 0.5423 127 +0.00(+0.04%)
Feb 05, 2024 0.5600 0.5601 0.5421 0.5421 4,201 -0.01(-2.68%)
Feb 02, 2024 0.5400 0.5580 0.5400 0.5570 6,029 +0.02(+3.13%)
Feb 01, 2024 0.5400 0.5401 0.5400 0.5401 3,519 +0.00(+0.02%)
Jan 31, 2024 0.5500 0.5500 0.5400 0.5400 22,100 -0.01(-1.80%)
Jan 30, 2024 0.5500 0.5501 0.5499 0.5499 7,500 -0.00(-0.02%)
Jan 29, 2024 0.5425 0.5581 0.5425 0.5500 2,185 +0.00(+0.00%)
Jan 26, 2024 0.5500 0.5545 0.5500 0.5500 1,490 +0.00(+0.00%)
Jan 25, 2024 0.5501 0.5501 0.5500 0.5500 19,218 +0.00(+0.00%)
Jan 24, 2024 0.5500 0.5500 0.5500 0.5500 2,729 -0.00(-0.02%)
Jan 23, 2024 0.5500 0.5590 0.5500 0.5501 5,084 +0.00(+0.02%)
Jan 22, 2024 0.5592 0.5593 0.5500 0.5500 1,854 -0.01(-1.68%)
Jan 19, 2024 0.5500 0.5594 0.5500 0.5594 2,501 +0.01(+1.69%)
Jan 18, 2024 0.5501 0.5596 0.5500 0.5501 1,803 -0.01(-1.73%)
Jan 17, 2024 0.5500 0.5598 0.5500 0.5598 18,455 +0.01(+1.76%)
Jan 16, 2024 0.5503 0.5560 0.5500 0.5501 2,076 -0.01(-1.75%)
Jan 12, 2024 0.5700 0.5700 0.5599 0.5599 3,500 -0.01(-1.74%)
Jan 11, 2024 0.5500 0.5698 0.5500 0.5698 1,953 +0.02(+3.60%)
Jan 09, 2024 0.5500 163 +0.00(+0.00%)
Jan 08, 2024 0.5545 0.5545 0.5500 0.5500 4,440 -0.00(-0.04%)
Jan 05, 2024 0.5600 0.5610 0.5502 0.5502 766 -0.01(-1.93%)
Jan 04, 2024 0.5500 0.5610 0.5500 0.5610 36,423 +0.01(+1.03%)
Jan 03, 2024 0.5600 0.5600 0.5500 0.5553 4,650 -0.01(-1.32%)
Jan 02, 2024 0.5550 0.5627 0.5549 0.5627 5,396 +0.01(+2.16%)
Dec 29, 2023 0.5552 0.5552 0.5500 0.5508 14,065 +0.00(+0.05%)
Dec 28, 2023 0.5600 0.5689 0.5503 0.5505 3,345 -0.00(-0.47%)
Dec 27, 2023 0.5500 0.5682 0.5500 0.5531 10,553 +0.00(+0.55%)
Dec 26, 2023 0.5500 0.5502 0.5500 0.5501 6,669 -0.01(-1.59%)
Dec 22, 2023 0.5589 0.5590 0.5500 0.5590 12,849 +0.01(+1.62%)
Dec 21, 2023 0.5590 0.5590 0.5501 0.5501 16,470 -0.01(-1.73%)
Dec 20, 2023 0.5501 0.5598 0.5501 0.5598 7,961 +0.01(+1.63%)
Dec 19, 2023 0.5502 0.5508 0.5502 0.5508 1,944 +0.00(+0.13%)
Dec 18, 2023 0.5598 0.5598 0.5501 0.5501 5,327 +0.00(+0.02%)
Dec 15, 2023 0.5500 0.5547 0.5500 0.5500 2,799 -0.00(-0.02%)
Dec 14, 2023 0.5501 0.5501 0.5501 0.5501 413 +0.00(+0.00%)
Dec 13, 2023 0.5500 0.5596 0.5500 0.5501 11,454 +0.00(+0.00%)
Dec 12, 2023 0.5502 0.5502 0.5501 0.5501 6,342 -0.00(-0.87%)
Dec 11, 2023 0.5500 0.5549 0.5500 0.5549 1,760 +0.00(+0.87%)
Dec 08, 2023 0.5503 0.5503 0.5500 0.5501 7,713 -0.00(-0.79%)
Dec 07, 2023 0.5598 0.5600 0.5502 0.5545 7,706 -0.00(-0.09%)
Dec 06, 2023 0.5500 0.5551 0.5500 0.5550 3,249 +0.00(+0.89%)
Dec 05, 2023 0.5501 0.5588 0.5501 0.5501 3,612 -0.01(-1.50%)
Dec 04, 2023 0.5598 0.5598 0.5501 0.5585 930 +0.01(+1.51%)
Dec 01, 2023 0.5501 0.5502 0.5501 0.5502 2,890 +0.00(+0.02%)
Nov 30, 2023 0.5500 0.5502 0.5500 0.5501 1,726 +0.00(+0.02%)
Nov 29, 2023 0.5500 0.5590 0.5500 0.5500 18,681 -0.00(-0.02%)
Nov 28, 2023 0.5501 0.5501 0.5501 0.5501 2,323 +0.00(+0.00%)
Nov 27, 2023 0.5500 0.5598 0.5500 0.5501 18,012 +0.00(+0.00%)
Nov 24, 2023 0.5510 0.5510 0.5501 0.5501 2,242 -0.00(-0.02%)
Nov 22, 2023 0.5598 0.5598 0.5501 0.5502 4,186 +0.00(+0.02%)
Nov 21, 2023 0.5700 0.5700 0.5501 0.5501 1,496 +0.00(+0.00%)
Nov 20, 2023 0.5501 0.5528 0.5501 0.5501 3,720 +0.00(+0.00%)
Nov 17, 2023 0.5501 0.5501 0.5501 0.5501 1,094 -0.00(-0.02%)
Nov 16, 2023 0.5501 0.5502 0.5501 0.5502 3,187 +0.00(+0.02%)
Nov 15, 2023 0.5500 0.5549 0.5500 0.5501 3,488 -0.00(-0.88%)
Nov 14, 2023 0.5534 0.5550 0.5500 0.5550 9,127 +0.00(+0.29%)
Nov 13, 2023 0.5500 0.5598 0.5500 0.5534 2,618 +0.00(+0.60%)
Nov 10, 2023 0.5500 0.5598 0.5500 0.5501 7,754 +0.00(+0.02%)
Nov 09, 2023 0.5500 0.5549 0.5500 0.5500 3,456 -0.01(-1.75%)
Nov 08, 2023 0.5502 0.5598 0.5501 0.5598 971 +0.01(+1.74%)
Nov 07, 2023 0.5500 0.5549 0.5500 0.5502 6,338 +0.00(+0.04%)
Nov 06, 2023 0.5502 0.5502 0.5500 0.5500 2,722 +0.00(+0.00%)
Nov 03, 2023 0.5500 0.5536 0.5500 0.5500 706 +0.00(+0.00%)
Nov 02, 2023 0.5500 0.5500 0.5500 0.5500 587 +0.00(+0.00%)
Nov 01, 2023 0.5503 0.5521 0.5500 0.5500 4,697 -0.00(-0.04%)
Oct 31, 2023 0.5502 0.5502 0.5502 0.5502 319 -0.01(-1.86%)
Oct 30, 2023 0.5600 0.5620 0.5600 0.5606 5,126 +0.00(+0.11%)
Oct 27, 2023 0.5600 0.5620 0.5600 0.5600 736 -0.00(-0.18%)
Oct 26, 2023 0.5600 0.5620 0.5600 0.5610 7,391 +0.00(+0.12%)
Oct 25, 2023 0.5600 0.5610 0.5600 0.5603 954 +0.00(+0.02%)
Oct 24, 2023 0.5598 0.5610 0.5590 0.5602 2,171 +0.01(+1.84%)
Oct 23, 2023 0.5502 0.5502 0.5501 0.5501 6,979 -0.01(-1.04%)
Oct 20, 2023 0.5516 0.5610 0.5501 0.5559 3,210 +0.01(+1.05%)
Oct 19, 2023 0.5620 0.5620 0.5501 0.5501 2,503 -0.00(-0.04%)
Oct 18, 2023 0.5531 0.5601 0.5503 0.5503 22,971 +0.00(+0.00%)
Oct 17, 2023 0.5650 0.5650 0.5503 0.5503 6,276 -0.00(-0.15%)
Oct 16, 2023 0.5600 0.5600 0.5504 0.5511 16,903 -0.01(-1.59%)
Oct 13, 2023 0.5700 0.5700 0.5503 0.5600 33,389 -0.01(-1.74%)
Oct 12, 2023 0.5650 0.5700 0.5600 0.5699 26,926 +0.01(+1.77%)
Oct 11, 2023 0.5601 0.5625 0.5600 0.5600 3,363 +0.00(+0.00%)
Oct 10, 2023 0.5601 0.5601 0.5600 0.5600 13,895 -0.00(-0.02%)
Oct 09, 2023 0.5600 0.5601 0.5599 0.5601 6,824 -0.00(-0.83%)
Oct 06, 2023 0.5500 0.5648 0.5500 0.5648 18,385 +0.01(+2.41%)
Oct 05, 2023 0.5514 0.5700 0.5514 0.5515 8,505 +0.00(+0.00%)
Oct 04, 2023 0.5563 0.5800 0.5512 0.5515 5,590 +0.00(+0.27%)
Oct 03, 2023 0.5674 0.5674 0.5500 0.5500 5,664 -0.00(-0.47%)
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.