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 )

0.5500 +0.0175 (+3.29%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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 (%)
Sep 30, 2013 1.900 1.900 1.870 1.880 22,396 +0.00(+0.00%)
Sep 27, 2013 1.910 1.910 1.861 1.880 9,951 -0.03(-1.57%)
Sep 26, 2013 1.940 1.950 1.850 1.910 13,960 -0.01(-0.52%)
Sep 25, 2013 1.960 1.950 1.888 1.920 19,855 -0.03(-1.54%)
Sep 24, 2013 1.941 1.970 1.930 1.950 18,900 -0.06(-2.99%)
Sep 23, 2013 2.030 2.100 1.940 2.010 26,922 -0.07(-3.37%)
Sep 20, 2013 2.050 2.100 2.011 2.080 42,174 +0.03(+1.46%)
Sep 19, 2013 1.930 2.140 1.930 2.050 151,181 +0.16(+8.47%)
Sep 18, 2013 1.805 1.920 1.780 1.890 56,632 +0.08(+4.42%)
Sep 17, 2013 1.800 1.810 1.790 1.810 11,307 +0.02(+1.12%)
Sep 16, 2013 1.799 1.800 1.770 1.790 4,744 -0.01(-0.48%)
Sep 13, 2013 1.740 1.810 1.740 1.799 14,144 +0.04(+2.19%)
Sep 12, 2013 1.793 1.800 1.760 1.760 5,647 -0.03(-1.68%)
Sep 11, 2013 1.790 1.790 1.750 1.790 5,561 +0.00(+0.00%)
Sep 10, 2013 1.750 1.790 1.750 1.790 41,601 +0.06(+3.47%)
Sep 09, 2013 1.730 1.740 1.730 1.730 19,357 +0.01(+0.58%)
Sep 06, 2013 1.710 1.730 1.680 1.720 24,300 +0.00(+0.00%)
Sep 05, 2013 1.690 1.740 1.690 1.720 1,691 +0.00(+0.00%)
Sep 04, 2013 1.720 1.740 1.720 1.720 63,444 +0.04(+2.23%)
Sep 03, 2013 1.660 1.700 1.660 1.683 25,187 +0.00(+0.15%)
Aug 30, 2013 1.680 1.690 1.670 1.680 11,065 +0.02(+1.20%)
Aug 29, 2013 1.700 1.730 1.660 1.660 11,500 -0.02(-1.19%)
Aug 28, 2013 1.680 1.700 1.650 1.680 17,091 +0.01(+0.60%)
Aug 27, 2013 1.680 1.710 1.660 1.670 6,230 -0.04(-2.34%)
Aug 26, 2013 1.705 1.710 1.680 1.710 19,419 +0.02(+1.18%)
Aug 23, 2013 1.660 1.700 1.660 1.690 26,975 -0.01(-0.71%)
Aug 22, 2013 1.660 1.720 1.660 1.702 18,560 +0.02(+1.31%)
Aug 21, 2013 1.670 1.680 1.664 1.680 21,530 -0.02(-1.18%)
Aug 20, 2013 1.660 1.730 1.660 1.700 50,250 +0.02(+1.19%)
Aug 19, 2013 1.710 1.720 1.660 1.680 22,008 +0.01(+0.60%)
Aug 16, 2013 1.679 1.679 1.670 1.670 2,643 +0.00(+0.00%)
Aug 15, 2013 1.674 1.716 1.640 1.670 4,750 -0.03(-1.76%)
Aug 14, 2013 1.690 1.750 1.690 1.700 6,300 +0.03(+1.80%)
Aug 13, 2013 1.650 1.760 1.650 1.670 9,698 -0.01(-0.60%)
Aug 12, 2013 1.670 1.740 1.670 1.680 11,191 +0.02(+1.20%)
Aug 09, 2013 1.670 1.720 1.650 1.660 20,418 -0.05(-2.92%)
Aug 08, 2013 1.759 1.759 1.660 1.710 8,933 +0.02(+1.18%)
Aug 07, 2013 1.760 1.760 1.666 1.690 35,116 -0.05(-2.87%)
Aug 06, 2013 1.720 1.750 1.690 1.740 25,425 -0.01(-0.57%)
Aug 05, 2013 1.760 1.760 1.700 1.750 28,566 -0.01(-0.57%)
Aug 02, 2013 1.680 1.780 1.661 1.760 84,598 +0.09(+5.38%)
Aug 01, 2013 1.750 1.750 1.670 1.670 6,624 -0.06(-3.46%)
Jul 31, 2013 1.730 1.740 1.700 1.730 15,698 -0.01(-0.29%)
Jul 30, 2013 1.660 1.750 1.650 1.735 6,835 +0.04(+2.06%)
Jul 29, 2013 1.660 1.730 1.650 1.700 9,853 +0.01(+0.59%)
Jul 26, 2013 1.710 1.720 1.670 1.690 37,433 -0.04(-2.31%)
Jul 25, 2013 1.720 1.740 1.712 1.730 16,600 +0.03(+1.70%)
Jul 24, 2013 1.680 1.720 1.670 1.701 14,523 -0.01(-0.53%)
Jul 23, 2013 1.680 1.710 1.657 1.710 17,750 +0.01(+0.59%)
Jul 22, 2013 1.700 1.700 1.640 1.700 32,799 -0.01(-0.58%)
Jul 19, 2013 1.580 1.710 1.580 1.710 56,896 +0.12(+7.55%)
Jul 18, 2013 1.610 1.610 1.550 1.590 166,998 -0.01(-0.63%)
Jul 17, 2013 1.740 1.740 1.590 1.600 331,723 -0.17(-9.60%)
Jul 16, 2013 1.780 1.780 1.770 1.770 23,711 +0.00(+0.00%)
Jul 15, 2013 1.750 1.810 1.740 1.770 25,293 +0.08(+4.73%)
Jul 12, 2013 1.724 1.730 1.690 1.690 29,614 -0.03(-1.74%)
Jul 11, 2013 1.800 1.810 1.710 1.720 32,485 -0.05(-2.82%)
Jul 10, 2013 1.780 1.780 1.752 1.770 14,573 -0.01(-0.56%)
Jul 09, 2013 1.750 1.780 1.730 1.780 51,667 +0.05(+2.89%)
Jul 08, 2013 1.700 1.750 1.700 1.730 24,863 +0.03(+1.76%)
Jul 05, 2013 1.700 1.750 1.670 1.700 14,717 -0.04(-2.30%)
Jul 03, 2013 1.750 1.810 1.740 1.740 2,034 -0.04(-2.52%)
Jul 02, 2013 1.770 1.791 1.750 1.785 21,767 -0.02(-1.33%)
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.