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 )

0.5276 -0.0026 (-0.49%)
Streaming Delayed Price Updated: 9:30 AM 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, 2021 1.120 1.170 1.100 1.128 58,320 +0.01(+0.68%)
Sep 29, 2021 1.150 1.180 1.120 1.120 37,853 -0.05(-4.27%)
Sep 28, 2021 1.180 1.189 1.150 1.170 46,264 -0.02(-1.69%)
Sep 27, 2021 1.140 1.230 1.123 1.190 122,906 +0.04(+3.48%)
Sep 24, 2021 1.120 1.150 1.120 1.150 12,437 +0.01(+0.88%)
Sep 23, 2021 1.140 1.160 1.110 1.140 28,804 +0.01(+0.98%)
Sep 22, 2021 1.120 1.156 1.110 1.129 37,408 +0.02(+1.70%)
Sep 21, 2021 1.150 1.170 1.100 1.110 81,560 -0.08(-6.72%)
Sep 20, 2021 1.180 1.210 1.140 1.190 133,632 -0.03(-2.46%)
Sep 17, 2021 1.180 1.229 1.180 1.220 18,190 +0.02(+1.67%)
Sep 16, 2021 1.180 1.250 1.170 1.200 19,253 +0.00(+0.00%)
Sep 15, 2021 1.200 1.235 1.160 1.200 78,999 -0.03(-2.44%)
Sep 14, 2021 1.200 1.300 1.200 1.230 419,981 +0.03(+2.50%)
Sep 13, 2021 1.180 1.220 1.160 1.200 68,218 +0.02(+1.72%)
Sep 10, 2021 1.210 1.220 1.180 1.180 40,439 -0.05(-4.09%)
Sep 09, 2021 1.190 1.250 1.188 1.230 36,285 +0.02(+1.65%)
Sep 08, 2021 1.160 1.250 1.140 1.210 168,291 +0.02(+1.68%)
Sep 07, 2021 1.160 1.210 1.160 1.190 46,963 +0.01(+0.85%)
Sep 03, 2021 1.210 1.210 1.180 1.180 36,561 -0.03(-2.48%)
Sep 02, 2021 1.220 1.250 1.200 1.210 30,273 -0.01(-0.82%)
Sep 01, 2021 1.220 1.220 1.180 1.220 41,348 +0.03(+2.52%)
Aug 31, 2021 1.140 1.210 1.140 1.190 69,796 +0.01(+0.85%)
Aug 30, 2021 1.200 1.200 1.160 1.180 105,491 +0.01(+0.85%)
Aug 27, 2021 1.150 1.290 1.150 1.170 647,742 +0.00(+0.00%)
Aug 26, 2021 1.160 1.170 1.120 1.170 50,295 +0.04(+3.54%)
Aug 25, 2021 1.150 1.170 1.120 1.130 73,670 -0.03(-2.59%)
Aug 24, 2021 1.130 1.170 1.130 1.160 28,447 +0.03(+3.11%)
Aug 23, 2021 1.120 1.170 1.110 1.125 37,327 +0.01(+0.90%)
Aug 20, 2021 1.060 1.130 1.055 1.115 40,578 +0.05(+4.92%)
Aug 19, 2021 1.060 1.100 1.050 1.063 56,364 -0.01(-0.69%)
Aug 18, 2021 1.030 1.120 1.030 1.070 152,041 +0.02(+1.91%)
Aug 17, 2021 1.110 1.160 1.000 1.050 187,233 -0.10(-8.70%)
Aug 16, 2021 1.140 1.170 1.120 1.150 82,468 -0.02(-1.71%)
Aug 13, 2021 1.230 1.265 1.150 1.170 271,516 -0.09(-7.14%)
Aug 12, 2021 1.230 1.280 1.230 1.260 104,704 +0.02(+1.61%)
Aug 11, 2021 1.300 1.300 1.230 1.240 110,544 -0.01(-0.80%)
Aug 10, 2021 1.340 1.350 1.230 1.250 513,115 -0.09(-6.72%)
Aug 09, 2021 1.350 1.390 1.330 1.340 105,628 -0.01(-0.74%)
Aug 06, 2021 1.400 1.450 1.340 1.350 52,887 -0.01(-0.74%)
Aug 05, 2021 1.350 1.390 1.344 1.360 70,944 +0.01(+0.74%)
Aug 04, 2021 1.380 1.400 1.330 1.350 81,715 -0.05(-3.57%)
Aug 03, 2021 1.440 1.440 1.380 1.400 44,227 -0.03(-2.10%)
Aug 02, 2021 1.360 1.480 1.350 1.430 146,971 +0.05(+3.62%)
Jul 30, 2021 1.390 1.420 1.350 1.380 88,229 -0.04(-2.82%)
Jul 29, 2021 1.490 1.530 1.400 1.420 354,094 +0.00(+0.35%)
Jul 28, 2021 1.280 1.420 1.280 1.415 401,194 +0.12(+9.69%)
Jul 27, 2021 1.340 1.350 1.270 1.290 153,051 -0.05(-3.73%)
Jul 26, 2021 1.390 1.472 1.320 1.340 197,815 -0.04(-2.90%)
Jul 23, 2021 1.350 1.390 1.330 1.380 124,202 +0.02(+1.47%)
Jul 22, 2021 1.270 1.490 1.270 1.360 1,302,732 +0.11(+8.80%)
Jul 21, 2021 1.230 1.400 1.230 1.250 655,979 +0.02(+1.63%)
Jul 20, 2021 1.240 1.250 1.220 1.230 109,840 -0.01(-0.81%)
Jul 19, 2021 1.320 1.350 1.220 1.240 205,898 -0.12(-8.82%)
Jul 16, 2021 1.460 1.490 1.360 1.360 485,255 -0.10(-6.85%)
Jul 15, 2021 1.260 1.565 1.240 1.460 2,413,718 +0.23(+18.70%)
Jul 14, 2021 1.350 1.390 1.220 1.230 359,993 -0.19(-13.38%)
Jul 13, 2021 1.340 1.500 1.330 1.420 657,827 -0.08(-5.33%)
Jul 12, 2021 1.270 1.590 1.223 1.500 1,526,621 +0.23(+18.11%)
Jul 09, 2021 1.270 1.310 1.240 1.270 92,036 +0.03(+2.42%)
Jul 08, 2021 1.200 1.320 1.200 1.240 282,184 +0.01(+0.81%)
Jul 07, 2021 1.170 1.380 1.130 1.230 996,210 +0.02(+1.65%)
Jul 06, 2021 1.190 1.220 1.170 1.210 89,976 +0.04(+3.42%)
Jul 02, 2021 1.150 1.190 1.140 1.170 92,090 -0.02(-1.68%)
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.