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 )

0.5377 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 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 30, 2020 0.7600 0.7750 0.7500 0.7500 25,896 -0.01(-1.32%)
Apr 29, 2020 0.7620 0.7620 0.7500 0.7600 9,237 +0.00(+0.00%)
Apr 28, 2020 0.7600 0.7620 0.7238 0.7600 7,983 +0.02(+3.39%)
Apr 27, 2020 0.7600 0.7736 0.7210 0.7351 29,086 -0.01(-0.94%)
Apr 24, 2020 0.7400 0.7498 0.7100 0.7421 30,200 +0.03(+4.54%)
Apr 23, 2020 0.7000 0.7099 0.6801 0.7099 4,041 +0.01(+1.41%)
Apr 22, 2020 0.6700 0.7000 0.6700 0.7000 6,614 +0.03(+4.48%)
Apr 21, 2020 0.7000 0.7000 0.6700 0.6700 4,455 -0.00(-0.25%)
Apr 20, 2020 0.7000 0.7100 0.6717 0.6717 14,179 -0.01(-1.24%)
Apr 17, 2020 0.6901 0.7000 0.6800 0.6801 23,600 -0.00(-0.72%)
Apr 16, 2020 0.6950 0.6950 0.6850 0.6850 5,834 -0.00(-0.71%)
Apr 15, 2020 0.6899 0.7000 0.6801 0.6899 5,743 -0.01(-1.44%)
Apr 14, 2020 0.6800 0.7000 0.6800 0.7000 14,037 +0.02(+2.93%)
Apr 13, 2020 0.7000 0.7000 0.6800 0.6801 9,591 +0.00(+0.01%)
Apr 09, 2020 0.6700 0.7000 0.6700 0.6800 7,900 -0.02(-2.84%)
Apr 08, 2020 0.7000 0.7000 0.6882 0.6999 1,294 +0.01(+2.18%)
Apr 07, 2020 0.6500 0.7099 0.6500 0.6850 17,747 +0.03(+5.34%)
Apr 06, 2020 0.7173 0.7173 0.6502 0.6503 8,979 -0.06(-8.41%)
Apr 03, 2020 0.6771 0.7215 0.6500 0.7100 8,300 +0.01(+1.94%)
Apr 02, 2020 0.7035 0.7210 0.6900 0.6965 5,658 +0.01(+0.94%)
Apr 01, 2020 0.7230 0.7230 0.6900 0.6900 21,137 -0.01(-1.43%)
Mar 31, 2020 0.6900 0.7180 0.6900 0.7000 1,298 +0.01(+1.45%)
Mar 30, 2020 0.7035 0.7260 0.6900 0.6900 9,496 +0.02(+2.99%)
Mar 27, 2020 0.6600 0.6880 0.6585 0.6700 13,100 +0.01(+1.01%)
Mar 26, 2020 0.6600 0.6900 0.6600 0.6633 2,906 +0.00(+0.50%)
Mar 25, 2020 0.6983 0.7280 0.6510 0.6600 27,832 -0.01(-0.77%)
Mar 24, 2020 0.6899 0.7099 0.6651 0.6651 13,272 -0.01(-2.19%)
Mar 23, 2020 0.6900 0.7165 0.6500 0.6800 13,591 -0.01(-1.45%)
Mar 20, 2020 0.7200 0.7300 0.6700 0.6900 7,400 -0.03(-4.06%)
Mar 19, 2020 0.7300 0.7300 0.6700 0.7192 6,377 -0.01(-1.48%)
Mar 18, 2020 0.6500 0.7399 0.6500 0.7300 694 +0.08(+12.31%)
Mar 17, 2020 0.7100 0.7900 0.6500 0.6500 5,292 -0.05(-7.16%)
Mar 16, 2020 0.6800 0.7499 0.6800 0.7001 2,790 +0.01(+0.73%)
Mar 13, 2020 0.7000 0.7100 0.6950 0.6950 28,300 -0.00(-0.50%)
Mar 12, 2020 0.6950 0.7564 0.6950 0.6985 22,388 -0.02(-2.99%)
Mar 11, 2020 0.7456 0.7456 0.7000 0.7200 18,692 +0.01(+1.39%)
Mar 10, 2020 0.7100 0.7200 0.7100 0.7101 3,267 +0.00(+0.00%)
Mar 09, 2020 0.7500 0.7503 0.7004 0.7101 32,657 -0.07(-8.96%)
Mar 06, 2020 0.8100 0.8100 0.7501 0.7800 9,900 +0.01(+0.84%)
Mar 05, 2020 0.7700 0.8100 0.7562 0.7735 11,466 +0.00(+0.45%)
Mar 04, 2020 0.7700 0.8100 0.7600 0.7700 17,452 -0.02(-2.53%)
Mar 03, 2020 0.7850 0.8163 0.7850 0.7900 21,344 +0.01(+0.64%)
Mar 02, 2020 0.8300 0.8300 0.7844 0.7850 25,921 -0.04(-4.73%)
Feb 28, 2020 0.8028 0.8300 0.8000 0.8240 6,200 -0.01(-0.72%)
Feb 27, 2020 0.8300 0.8566 0.8164 0.8300 20,440 -0.02(-1.94%)
Feb 26, 2020 0.8532 0.8559 0.8050 0.8464 6,627 -0.00(-0.42%)
Feb 25, 2020 0.8500 0.8500 0.8500 0.8500 1,883 -0.00(-0.38%)
Feb 24, 2020 0.8575 0.8669 0.8532 0.8532 1,928 -0.00(-0.50%)
Feb 21, 2020 0.8670 0.8670 0.8532 0.8575 1,200 +0.00(+0.50%)
Feb 20, 2020 0.8800 0.8800 0.8532 0.8532 3,212 -0.00(-0.37%)
Feb 19, 2020 0.8539 0.8564 0.8539 0.8564 894 +0.00(+0.30%)
Feb 18, 2020 0.8800 0.8805 0.8532 0.8538 9,047 -0.02(-1.75%)
Feb 14, 2020 0.8700 0.8700 0.8690 0.8690 500 -0.01(-1.25%)
Feb 13, 2020 0.8805 0.8805 0.8700 0.8800 4,188 +0.01(+0.69%)
Feb 12, 2020 0.8532 0.8740 0.8532 0.8740 1,977 +0.01(+1.63%)
Feb 11, 2020 0.8805 0.8805 0.8520 0.8600 14,706 -0.00(-0.28%)
Feb 10, 2020 0.8805 0.8805 0.8520 0.8624 3,743 -0.02(-2.06%)
Feb 07, 2020 0.8500 0.8899 0.8500 0.8805 3,000 +0.01(+1.39%)
Feb 06, 2020 0.8600 0.8994 0.8599 0.8684 3,992 +0.01(+0.98%)
Feb 05, 2020 0.8500 0.8844 0.8500 0.8600 14,547 +0.01(+1.18%)
Feb 04, 2020 0.8700 0.8700 0.8500 0.8500 8,516 -0.01(-1.16%)
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.