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 )

0.5302 -0.0098 (-1.81%)
Official Closing Price Updated: 8:00 PM EDT, May 20, 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 (%)
Apr 29, 2011 2.420 2.440 2.416 2.440 9,560 +0.03(+1.24%)
Apr 28, 2011 2.403 2.420 2.400 2.410 11,555 +0.01(+0.42%)
Apr 27, 2011 2.390 2.440 2.360 2.400 25,728 +0.00(+0.00%)
Apr 26, 2011 2.410 2.420 2.400 2.400 8,900 +0.01(+0.42%)
Apr 25, 2011 2.380 2.410 2.369 2.390 77,934 -0.04(-1.65%)
Apr 21, 2011 2.420 2.440 2.350 2.430 16,353 +0.00(+0.00%)
Apr 20, 2011 2.490 2.540 2.390 2.430 40,427 -0.04(-1.62%)
Apr 19, 2011 2.400 2.470 2.390 2.470 26,257 +0.07(+2.92%)
Apr 18, 2011 2.430 2.430 2.400 2.400 18,166 -0.04(-1.64%)
Apr 15, 2011 2.400 2.440 2.360 2.440 10,800 +0.03(+1.24%)
Apr 14, 2011 2.360 2.420 2.320 2.410 22,778 +0.03(+1.26%)
Apr 13, 2011 2.400 2.450 2.370 2.380 20,929 +0.00(+0.00%)
Apr 12, 2011 2.430 2.430 2.360 2.380 27,179 -0.04(-1.65%)
Apr 11, 2011 2.410 2.460 2.410 2.420 9,000 +0.00(+0.00%)
Apr 08, 2011 2.560 2.560 2.410 2.420 25,305 -0.05(-2.02%)
Apr 07, 2011 2.500 2.530 2.450 2.470 8,712 -0.05(-1.98%)
Apr 06, 2011 2.560 2.560 2.480 2.520 22,877 -0.02(-0.79%)
Apr 05, 2011 2.470 2.540 2.450 2.540 38,942 +0.09(+3.67%)
Apr 04, 2011 2.420 2.480 2.390 2.450 52,276 +0.05(+2.08%)
Apr 01, 2011 2.410 2.440 2.310 2.400 75,255 -0.02(-0.83%)
Mar 31, 2011 2.460 2.470 2.410 2.420 12,740 -0.03(-1.22%)
Mar 30, 2011 2.420 2.460 2.411 2.450 35,295 +0.04(+1.66%)
Mar 29, 2011 2.460 2.460 2.410 2.410 45,491 -0.03(-1.23%)
Mar 28, 2011 2.480 2.521 2.440 2.440 22,638 -0.04(-1.61%)
Mar 25, 2011 2.440 2.508 2.400 2.480 14,187 +0.03(+1.22%)
Mar 24, 2011 2.460 2.470 2.400 2.450 13,972 +0.00(+0.00%)
Mar 23, 2011 2.480 2.490 2.430 2.450 16,674 -0.03(-1.21%)
Mar 22, 2011 2.520 2.530 2.460 2.480 26,115 -0.06(-2.36%)
Mar 21, 2011 2.600 2.600 2.500 2.540 58,521 -0.02(-0.78%)
Mar 18, 2011 2.550 2.600 2.520 2.560 22,360 +0.03(+1.19%)
Mar 17, 2011 2.430 2.530 2.430 2.530 30,917 +0.11(+4.55%)
Mar 16, 2011 2.460 2.490 2.386 2.420 44,196 -0.03(-1.22%)
Mar 15, 2011 2.390 2.460 2.370 2.450 92,377 -0.08(-3.26%)
Mar 14, 2011 2.490 2.550 2.490 2.533 65,571 -0.02(-0.69%)
Mar 11, 2011 2.630 2.630 2.460 2.550 110,812 -0.07(-2.67%)
Mar 10, 2011 2.780 2.780 2.600 2.620 80,439 -0.17(-6.09%)
Mar 09, 2011 2.780 2.830 2.730 2.790 60,473 +0.02(+0.72%)
Mar 08, 2011 2.700 2.800 2.660 2.770 73,386 +0.12(+4.53%)
Mar 07, 2011 2.910 2.960 2.630 2.650 119,966 -0.24(-8.30%)
Mar 04, 2011 2.880 2.950 2.840 2.890 99,633 +0.03(+1.05%)
Mar 03, 2011 2.820 2.880 2.760 2.860 98,435 +0.11(+4.00%)
Mar 02, 2011 2.740 2.780 2.660 2.750 119,102 +0.05(+1.85%)
Mar 01, 2011 2.640 2.700 2.440 2.700 198,029 +0.06(+2.27%)
Feb 28, 2011 2.490 2.640 2.430 2.640 137,404 +0.17(+6.97%)
Feb 25, 2011 2.450 2.480 2.430 2.468 68,924 +0.04(+1.57%)
Feb 24, 2011 2.420 2.440 2.400 2.430 24,000 -0.01(-0.41%)
Feb 23, 2011 2.400 2.450 2.340 2.440 94,227 +0.03(+1.24%)
Feb 22, 2011 2.370 2.420 2.340 2.410 98,548 +0.05(+2.12%)
Feb 18, 2011 2.330 2.390 2.270 2.360 52,384 +0.00(+0.00%)
Feb 17, 2011 2.360 2.400 2.320 2.360 42,329 +0.02(+1.06%)
Feb 16, 2011 2.400 2.440 2.240 2.335 160,927 -0.06(-2.70%)
Feb 15, 2011 2.400 2.440 2.310 2.400 272,227 +0.12(+5.26%)
Feb 14, 2011 2.230 2.300 2.210 2.280 137,650 +0.07(+3.17%)
Feb 11, 2011 2.180 2.250 2.176 2.210 66,345 +0.02(+0.91%)
Feb 10, 2011 2.180 2.200 2.160 2.190 29,044 -0.01(-0.45%)
Feb 09, 2011 2.210 2.210 2.180 2.200 28,463 +0.00(+0.00%)
Feb 08, 2011 2.160 2.210 2.150 2.200 95,754 +0.04(+1.85%)
Feb 07, 2011 2.100 2.160 2.070 2.160 165,086 +0.08(+3.85%)
Feb 04, 2011 2.080 2.110 2.070 2.080 49,073 +0.00(+0.00%)
Feb 03, 2011 2.110 2.130 2.070 2.080 19,667 -0.04(-1.89%)
Feb 02, 2011 2.100 2.140 2.100 2.120 44,477 -0.01(-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.