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 )

0.5325 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 13, 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, 2015 1.230 1.240 1.220 1.220 13,681 +0.01(+0.83%)
Sep 29, 2015 1.210 1.240 1.200 1.210 14,166 -0.01(-0.82%)
Sep 28, 2015 1.210 1.270 1.210 1.220 5,766 +0.00(+0.00%)
Sep 25, 2015 1.230 1.240 1.210 1.220 5,551 -0.01(-0.73%)
Sep 24, 2015 1.230 1.270 1.210 1.229 18,498 -0.01(-0.89%)
Sep 23, 2015 1.234 1.270 1.230 1.240 5,315 +0.00(+0.00%)
Sep 22, 2015 1.254 1.270 1.230 1.240 13,040 +0.00(+0.00%)
Sep 21, 2015 1.230 1.270 1.200 1.240 30,847 -0.06(-4.62%)
Sep 18, 2015 1.280 1.300 1.250 1.300 13,682 +0.02(+1.56%)
Sep 17, 2015 1.250 1.280 1.250 1.280 3,043 +0.03(+2.15%)
Sep 16, 2015 1.260 1.280 1.250 1.253 17,805 -0.01(-1.05%)
Sep 15, 2015 1.260 1.280 1.260 1.266 11,731 -0.00(-0.29%)
Sep 14, 2015 1.270 1.270 1.260 1.270 8,494 +0.00(+0.16%)
Sep 11, 2015 1.260 1.290 1.260 1.268 2,458 +0.01(+0.63%)
Sep 10, 2015 1.270 1.290 1.260 1.260 9,904 -0.01(-0.79%)
Sep 09, 2015 1.260 1.280 1.260 1.270 4,574 +0.01(+0.79%)
Sep 08, 2015 1.290 1.300 1.260 1.260 11,646 -0.03(-2.33%)
Sep 04, 2015 1.290 1.290 1.290 1.290 9,900 -0.01(-0.77%)
Sep 03, 2015 1.280 1.300 1.250 1.300 61,763 +0.02(+1.56%)
Sep 02, 2015 1.290 1.300 1.280 1.280 18,066 -0.01(-0.78%)
Sep 01, 2015 1.250 1.290 1.240 1.290 12,471 +0.03(+2.38%)
Aug 31, 2015 1.280 1.280 1.230 1.260 1,717 +0.00(+0.00%)
Aug 28, 2015 1.250 1.270 1.226 1.260 20,884 +0.01(+0.80%)
Aug 27, 2015 1.250 1.250 1.210 1.250 24,126 +0.05(+4.17%)
Aug 26, 2015 1.250 1.250 1.200 1.200 12,719 -0.05(-4.00%)
Aug 25, 2015 1.200 1.250 1.200 1.250 40,711 +0.08(+6.84%)
Aug 24, 2015 1.180 1.200 1.170 1.170 65,575 -0.02(-1.68%)
Aug 21, 2015 1.270 1.290 1.140 1.190 38,830 -0.05(-4.03%)
Aug 20, 2015 1.260 1.260 1.230 1.240 14,415 -0.02(-1.58%)
Aug 19, 2015 1.250 1.290 1.250 1.260 21,088 +0.03(+2.43%)
Aug 18, 2015 1.300 1.300 1.220 1.230 95,535 -0.03(-2.38%)
Aug 17, 2015 1.230 1.300 1.230 1.260 46,018 +0.02(+1.57%)
Aug 14, 2015 1.270 1.280 1.240 1.240 19,365 -0.03(-2.32%)
Aug 13, 2015 1.270 1.300 1.270 1.270 33,317 -0.01(-0.78%)
Aug 12, 2015 1.290 1.290 1.272 1.280 6,127 -0.02(-1.53%)
Aug 11, 2015 1.270 1.310 1.270 1.300 2,792 -0.00(-0.01%)
Aug 10, 2015 1.280 1.310 1.230 1.300 36,199 +0.04(+3.17%)
Aug 07, 2015 1.220 1.270 1.220 1.260 9,246 +0.00(+0.00%)
Aug 06, 2015 1.220 1.270 1.220 1.260 9,000 +0.02(+1.61%)
Aug 05, 2015 1.270 1.270 1.240 1.240 13,082 +0.00(+0.00%)
Aug 04, 2015 1.240 1.240 1.240 1.240 1,095 +0.02(+1.64%)
Aug 03, 2015 1.270 1.280 1.220 1.220 16,369 -0.05(-3.94%)
Jul 31, 2015 1.270 1.290 1.250 1.270 8,552 +0.00(+0.13%)
Jul 30, 2015 1.210 1.277 1.210 1.268 25,369 +0.06(+4.83%)
Jul 29, 2015 1.200 1.240 1.200 1.210 42,189 +0.04(+3.42%)
Jul 28, 2015 1.150 1.200 1.150 1.170 74,967 +0.02(+1.74%)
Jul 27, 2015 1.150 1.170 1.120 1.150 17,937 +0.00(+0.00%)
Jul 24, 2015 1.142 1.160 1.120 1.150 4,384 +0.00(+0.00%)
Jul 23, 2015 1.170 1.170 1.130 1.150 66,326 +0.00(+0.00%)
Jul 22, 2015 1.170 1.170 1.140 1.150 46,374 -0.01(-0.73%)
Jul 21, 2015 1.150 1.170 1.150 1.158 5,849 +0.02(+1.61%)
Jul 20, 2015 1.187 1.187 1.140 1.140 27,555 -0.02(-1.72%)
Jul 17, 2015 1.100 1.170 1.100 1.160 42,359 +0.05(+4.50%)
Jul 16, 2015 1.200 1.210 1.110 1.110 69,648 -0.03(-2.77%)
Jul 15, 2015 1.060 1.180 1.050 1.142 150,651 +0.05(+4.73%)
Jul 14, 2015 1.100 1.110 1.070 1.090 104,090 -0.03(-2.68%)
Jul 13, 2015 1.120 1.120 1.070 1.120 22,145 +0.02(+1.82%)
Jul 10, 2015 1.080 1.110 1.080 1.100 38,018 +0.03(+2.80%)
Jul 09, 2015 1.070 1.080 1.070 1.070 25,447 -0.02(-1.83%)
Jul 08, 2015 1.120 1.120 1.080 1.090 37,171 +0.00(+0.00%)
Jul 07, 2015 1.120 1.131 1.090 1.090 80,539 -0.03(-2.68%)
Jul 06, 2015 1.147 1.160 1.120 1.120 84,222 -0.02(-1.75%)
Jul 02, 2015 1.160 1.140 1.140 1.140 22,100 +0.00(+0.00%)
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.