Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emerson Radio Corp (NY: MSN )

0.5300 -0.0089 (-1.65%)
Official Closing Price Updated: 8:00 PM EDT, Jun 10, 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 (%)
Jan 31, 2023 0.5547 0.5547 0.5452 0.5452 1,174 +0.00(+0.04%)
Jan 30, 2023 0.5300 0.5650 0.5311 0.5450 8,674 -0.02(-3.54%)
Jan 27, 2023 0.5700 0.5700 0.5311 0.5650 29,671 +0.03(+6.40%)
Jan 26, 2023 0.5255 0.5310 0.5255 0.5310 564 -0.03(-5.18%)
Jan 25, 2023 0.5600 0.5600 0.5500 0.5600 2,979 +0.01(+1.82%)
Jan 24, 2023 0.5500 0.5500 0.5400 0.5500 11,964 +0.00(+0.40%)
Jan 23, 2023 0.5600 0.5600 0.5400 0.5478 26,342 -0.01(-1.55%)
Jan 20, 2023 0.5498 0.5600 0.5401 0.5564 27,003 +0.01(+1.15%)
Jan 19, 2023 0.5586 0.5705 0.5501 0.5501 11,011 -0.02(-3.58%)
Jan 18, 2023 0.5600 0.5749 0.5498 0.5705 22,701 +0.00(+0.53%)
Jan 17, 2023 0.5600 0.5750 0.5600 0.5675 1,674 +0.01(+1.39%)
Jan 13, 2023 0.5597 0.5597 0.5597 0.5597 360 +0.00(+0.36%)
Jan 12, 2023 0.5500 0.5749 0.5400 0.5577 43,668 +0.01(+1.38%)
Jan 11, 2023 0.5762 0.5762 0.5501 0.5501 1,336 -0.02(-4.33%)
Jan 10, 2023 0.5368 0.5750 0.5300 0.5750 6,018 +0.02(+3.14%)
Jan 09, 2023 0.5251 0.5649 0.5251 0.5575 8,934 +0.01(+2.09%)
Jan 06, 2023 0.5314 0.5800 0.5120 0.5461 21,838 +0.02(+3.55%)
Jan 05, 2023 0.5251 0.5274 0.5251 0.5274 22,825 -0.01(-2.33%)
Jan 04, 2023 0.5251 0.5439 0.5251 0.5400 3,760 +0.00(+0.37%)
Jan 03, 2023 0.5305 0.5400 0.5305 0.5380 19,893 +0.01(+1.47%)
Dec 30, 2022 0.5302 0.5312 0.5301 0.5302 14,574 +0.00(+0.00%)
Dec 29, 2022 0.5300 0.5475 0.5300 0.5302 15,334 +0.01(+1.30%)
Dec 28, 2022 0.5233 0.5239 0.5233 0.5234 700 -0.04(-7.36%)
Dec 27, 2022 0.5350 0.5650 0.5203 0.5650 15,009 +0.02(+3.76%)
Dec 23, 2022 0.5251 0.5500 0.5251 0.5445 1,108 +0.02(+3.69%)
Dec 22, 2022 0.5203 0.5327 0.5203 0.5251 5,172 +0.00(+0.92%)
Dec 21, 2022 0.5101 0.5700 0.5101 0.5203 19,044 -0.01(-1.14%)
Dec 20, 2022 0.5250 0.5700 0.5250 0.5263 11,570 -0.01(-1.72%)
Dec 19, 2022 0.5300 0.5356 0.5250 0.5355 15,983 -0.01(-2.64%)
Dec 16, 2022 0.5400 0.5500 0.5250 0.5500 20,569 +0.01(+1.85%)
Dec 15, 2022 0.5400 0.5798 0.5400 0.5400 1,711 +0.00(+0.00%)
Dec 14, 2022 0.5550 0.5700 0.5137 0.5400 48,524 -0.02(-2.70%)
Dec 13, 2022 0.5400 0.5600 0.5400 0.5550 7,834 +0.02(+2.78%)
Dec 12, 2022 0.6142 0.6142 0.5326 0.5400 7,367 +0.01(+1.41%)
Dec 09, 2022 0.5352 0.5574 0.5325 0.5325 2,325 +0.00(+0.00%)
Dec 08, 2022 0.5325 0.5579 0.5325 0.5325 6,824 -0.03(-5.20%)
Dec 07, 2022 0.5317 0.5617 0.5317 0.5617 1,912 +0.01(+2.59%)
Dec 06, 2022 0.5601 0.5601 0.5111 0.5475 97,038 -0.01(-2.25%)
Dec 05, 2022 0.5605 0.5700 0.5601 0.5601 39,889 -0.00(-0.07%)
Dec 02, 2022 0.5606 0.5652 0.5605 0.5605 7,790 -0.00(-0.80%)
Dec 01, 2022 0.5670 0.5699 0.5605 0.5650 1,678 -0.00(-0.39%)
Nov 30, 2022 0.5699 0.5699 0.5601 0.5672 2,454 +0.01(+1.27%)
Nov 29, 2022 0.5601 0.5628 0.5601 0.5601 2,167 +0.00(+0.00%)
Nov 28, 2022 0.6000 0.6000 0.5601 0.5601 4,764 +0.00(+0.00%)
Nov 25, 2022 0.5602 0.5799 0.5601 0.5601 663 -0.01(-1.74%)
Nov 23, 2022 0.5700 0.5700 0.5700 0.5700 220 +0.00(+0.00%)
Nov 22, 2022 0.5800 0.5801 0.5700 0.5700 13,840 +0.00(+0.00%)
Nov 21, 2022 0.5600 0.5799 0.5600 0.5700 4,583 +0.01(+2.68%)
Nov 18, 2022 0.5600 0.5602 0.5551 0.5551 19,146 -0.01(-0.89%)
Nov 17, 2022 0.5600 0.5799 0.5550 0.5601 11,414 +0.00(+0.02%)
Nov 16, 2022 0.5850 0.5850 0.5517 0.5600 2,139 +0.00(+0.50%)
Nov 15, 2022 0.5515 0.5799 0.5515 0.5572 18,335 +0.01(+1.13%)
Nov 14, 2022 0.5510 0.5510 0.5510 0.5510 626 +0.00(+0.09%)
Nov 11, 2022 0.5900 0.5900 0.5502 0.5505 11,101 -0.00(-0.83%)
Nov 10, 2022 0.5309 0.5700 0.5309 0.5551 8,438 +0.01(+2.47%)
Nov 09, 2022 0.5778 0.5778 0.5400 0.5417 57,130 -0.01(-2.50%)
Nov 08, 2022 0.5799 0.5799 0.5550 0.5556 9,712 +0.00(+0.78%)
Nov 07, 2022 0.5513 0.5600 0.5513 0.5513 2,613 -0.01(-1.57%)
Nov 04, 2022 0.5600 0.5607 0.5600 0.5601 6,032 +0.00(+0.00%)
Nov 03, 2022 0.5513 0.5601 0.5513 0.5601 6,546 +0.01(+1.58%)
Nov 02, 2022 0.5512 0.5742 0.5512 0.5514 12,109 +0.00(+0.18%)
Nov 01, 2022 0.5785 0.5785 0.5504 0.5504 26,251 -0.02(-3.44%)
Oct 31, 2022 0.5800 0.5798 0.5505 0.5700 15,114 -0.01(-1.72%)
Oct 28, 2022 0.5939 0.5939 0.5603 0.5800 8,443 -0.02(-3.33%)
Oct 27, 2022 0.5701 0.6000 0.5701 0.6000 1,729 +0.02(+3.45%)
Oct 26, 2022 0.5792 0.5985 0.5510 0.5800 11,977 -0.00(-0.50%)
Oct 25, 2022 0.5700 0.5850 0.5700 0.5829 1,862 +0.01(+2.17%)
Oct 24, 2022 0.5701 0.5800 0.5510 0.5705 10,866 +0.01(+1.39%)
Oct 21, 2022 0.5500 0.5900 0.5500 0.5627 2,975 +0.01(+2.31%)
Oct 20, 2022 0.6400 0.6400 0.5500 0.5500 22,104 -0.02(-4.30%)
Oct 19, 2022 0.6060 0.6150 0.5722 0.5747 6,772 -0.03(-5.17%)
Oct 18, 2022 0.6050 0.6199 0.6000 0.6060 2,341 +0.00(+0.17%)
Oct 17, 2022 0.5722 0.6199 0.5722 0.6050 6,780 +0.03(+5.02%)
Oct 14, 2022 0.5722 0.5900 0.5722 0.5761 2,080 -0.02(-3.98%)
Oct 13, 2022 0.5502 0.6000 0.5502 0.6000 29,695 +0.01(+1.87%)
Oct 12, 2022 0.5850 0.5900 0.5315 0.5890 43,042 -0.00(-0.17%)
Oct 11, 2022 0.6200 0.6200 0.5701 0.5900 9,232 -0.02(-2.48%)
Oct 10, 2022 0.5900 0.6050 0.5900 0.6050 1,993 +0.02(+2.54%)
Oct 07, 2022 0.5900 0.6100 0.5900 0.5900 6,077 +0.00(+0.00%)
Oct 06, 2022 0.5900 0.6001 0.5900 0.5900 8,365 +0.00(+0.00%)
Oct 05, 2022 0.6000 0.6101 0.5815 0.5900 4,180 +0.01(+1.72%)
Oct 04, 2022 0.6100 0.6100 0.5800 0.5800 15,923 -0.00(-0.21%)
Oct 03, 2022 0.5800 0.6044 0.5800 0.5812 8,796 +0.01(+1.08%)
Sep 30, 2022 0.5711 0.5992 0.5711 0.5750 9,486 -0.04(-5.74%)
Sep 29, 2022 0.6100 0.6100 0.5900 0.6100 2,646 +0.00(+0.00%)
Sep 28, 2022 0.6150 0.6150 0.6100 0.6100 8,981 -0.01(-0.85%)
Sep 27, 2022 0.5624 0.6153 0.5624 0.6152 33,059 +0.03(+4.27%)
Sep 26, 2022 0.5800 0.6099 0.5790 0.5900 40,170 +0.00(+0.32%)
Sep 23, 2022 0.6375 0.6375 0.5881 0.5881 43,884 -0.04(-6.65%)
Sep 22, 2022 0.6444 0.6444 0.6300 0.6300 9,782 -0.03(-4.55%)
Sep 21, 2022 0.6300 0.6600 0.6200 0.6600 9,904 +0.03(+4.76%)
Sep 20, 2022 0.6200 0.6300 0.6174 0.6300 3,350 -0.00(-0.52%)
Sep 19, 2022 0.6300 0.6333 0.6200 0.6333 3,157 +0.00(+0.52%)
Sep 16, 2022 0.6374 0.6374 0.6000 0.6300 32,853 -0.01(-1.56%)
Sep 15, 2022 0.6719 0.6719 0.6260 0.6400 15,301 +0.02(+2.40%)
Sep 14, 2022 0.6410 0.6500 0.6211 0.6250 90,388 -0.02(-2.77%)
Sep 13, 2022 0.6641 0.6700 0.6427 0.6428 44,444 -0.02(-2.62%)
Sep 12, 2022 0.6601 0.6709 0.6601 0.6601 10,345 -0.02(-2.93%)
Sep 09, 2022 0.6500 0.6800 0.6500 0.6800 3,547 +0.03(+5.41%)
Sep 08, 2022 0.6428 0.6515 0.6427 0.6451 5,901 -0.01(-0.98%)
Sep 07, 2022 0.6600 0.6601 0.6427 0.6515 27,444 +0.00(+0.23%)
Sep 06, 2022 0.6428 0.6501 0.6427 0.6500 5,635 +0.01(+1.14%)
Sep 02, 2022 0.6510 0.6703 0.6410 0.6427 12,478 +0.00(+0.27%)
Sep 01, 2022 0.6509 0.6510 0.6410 0.6410 27,722 -0.01(-1.54%)
Aug 31, 2022 0.6727 0.6727 0.6410 0.6510 40,280 -0.02(-3.41%)
Aug 30, 2022 0.6800 0.7000 0.6740 0.6740 6,706 -0.01(-0.88%)
Aug 29, 2022 0.7200 0.7243 0.6800 0.6800 54,039 -0.01(-1.43%)
Aug 26, 2022 0.6805 0.6899 0.6800 0.6899 2,760 +0.01(+1.46%)
Aug 25, 2022 0.7120 0.7120 0.6700 0.6800 17,435 -0.03(-3.70%)
Aug 24, 2022 0.6800 0.7061 0.6800 0.7061 32,051 +0.03(+3.84%)
Aug 23, 2022 0.6800 0.7096 0.6800 0.6800 22,077 -0.00(-0.25%)
Aug 22, 2022 0.6800 0.7099 0.6802 0.6817 27,170 -0.01(-1.20%)
Aug 19, 2022 0.7200 0.7200 0.6800 0.6900 52,142 -0.02(-2.82%)
Aug 18, 2022 0.7800 0.7768 0.6801 0.7100 35,528 -0.01(-1.39%)
Aug 17, 2022 0.8340 0.8340 0.6704 0.7200 147,729 -0.03(-4.00%)
Aug 16, 2022 0.7200 0.9082 0.7061 0.7500 1,082,544 +0.08(+11.94%)
Aug 15, 2022 0.6600 0.6900 0.6605 0.6700 14,558 +0.01(+1.42%)
Aug 12, 2022 0.7000 0.7045 0.6605 0.6606 37,655 -0.03(-4.25%)
Aug 11, 2022 0.7000 0.7501 0.6700 0.6899 70,795 -0.01(-1.44%)
Aug 10, 2022 0.6850 0.7282 0.6811 0.7000 65,461 +0.03(+4.48%)
Aug 09, 2022 0.6707 0.6812 0.6511 0.6700 20,429 +0.01(+1.62%)
Aug 08, 2022 0.6600 0.6900 0.6410 0.6593 41,342 +0.00(+0.40%)
Aug 05, 2022 0.6550 0.6800 0.6411 0.6567 29,966 +0.01(+1.03%)
Aug 04, 2022 0.6700 0.6668 0.6400 0.6500 36,164 +0.01(+1.25%)
Aug 03, 2022 0.6500 0.6700 0.6410 0.6420 18,466 -0.01(-0.83%)
Aug 02, 2022 0.6400 0.6504 0.6400 0.6474 17,537 +0.01(+1.16%)
Aug 01, 2022 0.6400 0.6401 0.6400 0.6400 3,276 +0.00(+0.00%)
Jul 29, 2022 0.6400 0.6500 0.6400 0.6400 4,837 -0.00(-0.16%)
Jul 28, 2022 0.6555 0.6699 0.6410 0.6410 2,335 -0.02(-2.88%)
Jul 27, 2022 0.6400 0.6700 0.6400 0.6600 20,045 +0.03(+4.23%)
Jul 26, 2022 0.6389 0.6594 0.6310 0.6332 36,878 -0.01(-0.86%)
Jul 25, 2022 0.6500 0.6500 0.6310 0.6387 11,623 -0.01(-1.74%)
Jul 22, 2022 0.6429 0.6800 0.6429 0.6500 9,753 +0.00(+0.00%)
Jul 21, 2022 0.6900 0.6900 0.6410 0.6500 22,714 +0.01(+1.56%)
Jul 20, 2022 0.6400 0.6478 0.6250 0.6400 19,383 -0.00(-0.09%)
Jul 19, 2022 0.6451 0.6451 0.6401 0.6406 6,100 -0.01(-1.13%)
Jul 18, 2022 0.6700 0.6700 0.6462 0.6479 4,083 +0.00(+0.43%)
Jul 15, 2022 0.6454 0.6659 0.6451 0.6451 5,475 +0.00(+0.00%)
Jul 14, 2022 0.6762 0.6762 0.6401 0.6451 7,019 -0.03(-5.09%)
Jul 13, 2022 0.6600 0.6797 0.6410 0.6797 4,479 +0.02(+2.83%)
Jul 12, 2022 0.6620 0.6798 0.6610 0.6610 14,323 +0.00(+0.00%)
Jul 11, 2022 0.6600 0.6666 0.6600 0.6610 4,062 -0.02(-2.77%)
Jul 08, 2022 0.6701 0.6799 0.6501 0.6798 2,986 -0.00(-0.03%)
Jul 07, 2022 0.7000 0.7100 0.6700 0.6800 9,649 -0.02(-2.86%)
Jul 06, 2022 0.6250 0.7050 0.6250 0.7000 78,017 +0.04(+5.72%)
Jul 05, 2022 0.6600 0.6799 0.6300 0.6621 5,743 +0.03(+5.43%)
Jul 01, 2022 0.6800 0.6800 0.6250 0.6280 3,244 -0.04(-5.42%)
Jun 30, 2022 0.6639 0.6788 0.6377 0.6640 3,065 +0.03(+5.01%)
Jun 29, 2022 0.6770 0.6771 0.6323 0.6323 5,659 -0.04(-6.60%)
Jun 28, 2022 0.6770 0.6770 0.6770 0.6770 1,497 +0.00(+0.00%)
Jun 27, 2022 0.6250 0.6900 0.6250 0.6770 36,408 +0.05(+8.32%)
Jun 24, 2022 0.6250 0.6300 0.6250 0.6250 5,316 +0.00(+0.00%)
Jun 23, 2022 0.7200 0.7200 0.6201 0.6250 10,718 -0.01(-1.73%)
Jun 22, 2022 0.6246 0.6360 0.6246 0.6360 1,436 -0.00(-0.42%)
Jun 21, 2022 0.6300 0.6419 0.6200 0.6387 801 -0.00(-0.20%)
Jun 17, 2022 0.6200 0.6600 0.6200 0.6400 12,574 -0.02(-3.03%)
Jun 16, 2022 0.6300 0.6600 0.6200 0.6600 5,601 +0.03(+4.76%)
Jun 15, 2022 0.6505 0.6709 0.6300 0.6300 10,617 +0.00(+0.00%)
Jun 14, 2022 0.6500 0.6709 0.6300 0.6300 32,462 +0.01(+0.96%)
Jun 13, 2022 0.6312 0.6399 0.6200 0.6240 20,103 -0.01(-1.99%)
Jun 10, 2022 0.6600 0.6600 0.6312 0.6367 23,416 -0.03(-4.33%)
Jun 09, 2022 0.6680 0.6680 0.6600 0.6655 7,113 -0.02(-2.90%)
Jun 08, 2022 0.7300 0.7300 0.6655 0.6854 4,399 +0.02(+2.30%)
Jun 07, 2022 0.6900 0.6900 0.6700 0.6700 3,874 +0.01(+1.21%)
Jun 06, 2022 0.6615 0.6620 0.6615 0.6620 7,359 -0.03(-4.06%)
Jun 03, 2022 0.7300 0.7300 0.6600 0.6900 20,115 -0.01(-1.40%)
Jun 02, 2022 0.6624 0.6998 0.6624 0.6998 805 +0.02(+3.22%)
Jun 01, 2022 0.7035 0.7035 0.6509 0.6780 5,821 +0.01(+1.19%)
May 31, 2022 0.7000 0.7000 0.6100 0.6700 12,735 -0.03(-4.27%)
May 27, 2022 0.6200 0.6999 0.6200 0.6999 15,900 +0.00(+0.44%)
May 26, 2022 0.6799 0.7122 0.6597 0.6968 22,606 +0.03(+4.31%)
May 25, 2022 0.6681 0.6799 0.6679 0.6680 2,413 +0.03(+4.62%)
May 24, 2022 0.7000 0.7000 0.6349 0.6385 28,964 -0.04(-6.34%)
May 23, 2022 0.6300 0.7400 0.6000 0.6817 144,547 +0.07(+11.75%)
May 20, 2022 0.5774 0.6398 0.5770 0.6100 141,311 +0.04(+6.66%)
May 19, 2022 0.5800 0.6000 0.5700 0.5719 30,794 -0.01(-1.40%)
May 18, 2022 0.6100 0.6100 0.5800 0.5800 14,131 -0.03(-4.92%)
May 17, 2022 0.5900 0.6100 0.5800 0.6100 16,983 +0.03(+5.17%)
May 16, 2022 0.5800 0.6173 0.5707 0.5800 46,988 -0.01(-2.41%)
May 13, 2022 0.5840 0.6176 0.5701 0.5943 15,321 -0.01(-0.97%)
May 12, 2022 0.5834 0.6301 0.5801 0.6001 2,639 +0.00(+0.00%)
May 11, 2022 0.6000 0.6200 0.5995 0.6001 19,577 -0.02(-3.23%)
May 10, 2022 0.6200 0.6201 0.5915 0.6201 49,500 +0.01(+1.21%)
May 09, 2022 0.6508 0.6900 0.6127 0.6127 53,709 -0.04(-5.87%)
May 06, 2022 0.6658 0.6660 0.6501 0.6509 34,718 -0.01(-2.12%)
May 05, 2022 0.6999 0.7000 0.6621 0.6650 12,223 -0.03(-5.00%)
May 04, 2022 0.6700 0.7000 0.6590 0.7000 22,231 +0.03(+3.93%)
May 03, 2022 0.6900 0.7000 0.6710 0.6735 5,534 -0.00(-0.30%)
May 02, 2022 0.6700 0.6799 0.6700 0.6755 26,439 +0.01(+0.93%)
Apr 29, 2022 0.6700 0.6771 0.6600 0.6693 68,164 +0.00(+0.69%)
Apr 28, 2022 0.6697 0.6830 0.6600 0.6647 44,461 -0.01(-1.00%)
Apr 27, 2022 0.6600 0.6714 0.6600 0.6714 16,921 +0.00(+0.06%)
Apr 26, 2022 0.7000 0.6999 0.6710 0.6710 10,698 -0.03(-4.14%)
Apr 25, 2022 0.6800 0.7000 0.6666 0.7000 7,582 +0.03(+3.97%)
Apr 22, 2022 0.6711 0.7400 0.6701 0.6733 31,249 -0.02(-2.42%)
Apr 21, 2022 0.6900 0.6990 0.6900 0.6900 9,288 -0.03(-4.17%)
Apr 20, 2022 0.6700 0.7300 0.6700 0.7200 18,503 +0.05(+7.45%)
Apr 19, 2022 0.6646 0.7200 0.6646 0.6701 26,149 -0.00(-0.15%)
Apr 18, 2022 0.7200 0.7200 0.6660 0.6711 61,876 -0.04(-5.41%)
Apr 14, 2022 0.7073 0.7095 0.6900 0.7095 5,113 -0.01(-0.74%)
Apr 13, 2022 0.7033 0.7400 0.6850 0.7148 50,623 -0.01(-0.72%)
Apr 12, 2022 0.7100 0.7300 0.6850 0.7200 40,716 -0.01(-1.40%)
Apr 11, 2022 0.7100 0.7691 0.7100 0.7302 7,026 -0.04(-5.06%)
Apr 08, 2022 0.7500 0.7800 0.7500 0.7691 10,775 +0.04(+6.17%)
Apr 07, 2022 0.7244 0.7448 0.7244 0.7244 3,930 +0.00(+0.29%)
Apr 06, 2022 0.7299 0.7500 0.7200 0.7223 14,941 -0.01(-1.05%)
Apr 05, 2022 0.7460 0.7460 0.7300 0.7300 11,972 -0.03(-4.41%)
Apr 04, 2022 0.7500 0.7800 0.7500 0.7637 16,341 +0.03(+3.48%)
Apr 01, 2022 0.7292 0.7500 0.7291 0.7380 13,680 -0.03(-3.86%)
Mar 31, 2022 0.7700 0.7700 0.7160 0.7676 18,801 +0.01(+1.52%)
Mar 30, 2022 0.7695 0.7781 0.7471 0.7561 21,051 -0.00(-0.51%)
Mar 29, 2022 0.7481 0.7800 0.7480 0.7600 5,521 +0.01(+1.60%)
Mar 28, 2022 0.7710 0.8085 0.7450 0.7480 13,152 -0.02(-2.86%)
Mar 25, 2022 0.7930 0.8080 0.7660 0.7700 2,164 -0.01(-0.77%)
Mar 24, 2022 0.7800 0.8036 0.7760 0.7760 14,698 +0.01(+1.40%)
Mar 23, 2022 0.8001 0.8021 0.7600 0.7653 30,825 -0.03(-4.11%)
Mar 22, 2022 0.8000 0.8001 0.7733 0.7981 13,620 +0.02(+2.32%)
Mar 21, 2022 0.7400 0.8100 0.7265 0.7800 115,501 +0.04(+5.41%)
Mar 18, 2022 0.7400 0.7400 0.7300 0.7400 14,702 +0.00(+0.00%)
Mar 17, 2022 0.7349 0.7400 0.7332 0.7400 5,548 +0.01(+0.98%)
Mar 16, 2022 0.7090 0.7398 0.7090 0.7328 1,595 +0.00(+0.25%)
Mar 15, 2022 0.7400 0.7400 0.7139 0.7310 9,694 +0.01(+1.09%)
Mar 14, 2022 0.7300 0.7403 0.7231 0.7231 22,181 -0.01(-0.99%)
Mar 11, 2022 0.7300 0.7357 0.7300 0.7303 3,385 +0.00(+0.38%)
Mar 10, 2022 0.7266 0.7280 0.7245 0.7275 3,583 -0.01(-0.76%)
Mar 09, 2022 0.7589 0.7589 0.7210 0.7331 4,582 +0.01(+1.43%)
Mar 08, 2022 0.7300 0.7449 0.6800 0.7228 36,586 +0.03(+4.09%)
Mar 07, 2022 0.6901 0.7200 0.6830 0.6944 12,924 +0.00(+0.64%)
Mar 04, 2022 0.7220 0.7285 0.6810 0.6900 46,556 -0.03(-3.73%)
Mar 03, 2022 0.7800 0.7800 0.7000 0.7167 68,392 -0.02(-3.15%)
Mar 02, 2022 0.7072 0.8000 0.7072 0.7400 108,484 +0.06(+8.82%)
Mar 01, 2022 0.7050 0.8657 0.6400 0.6800 396,997 -0.02(-3.55%)
Feb 28, 2022 0.7700 0.7700 0.6972 0.7050 17,987 -0.00(-0.06%)
Feb 25, 2022 0.7600 0.7088 0.6901 0.7054 17,946 +0.01(+0.80%)
Feb 24, 2022 0.6800 0.6998 0.6800 0.6998 18,381 +0.01(+0.98%)
Feb 23, 2022 0.6885 0.7100 0.6861 0.6930 11,559 -0.02(-2.37%)
Feb 22, 2022 0.7200 0.7303 0.6800 0.7098 101,930 -0.02(-2.79%)
Feb 18, 2022 0.7302 0 -0.00(-0.67%)
Feb 17, 2022 0.7302 0.7443 0.7302 0.7351 11,856 -0.00(-0.64%)
Feb 16, 2022 0.7400 0.7398 0.7220 0.7398 14,139 -0.00(-0.03%)
Feb 15, 2022 0.7200 0.7500 0.6998 0.7400 43,360 +0.01(+1.37%)
Feb 14, 2022 0.7699 0.7699 0.7300 0.7300 20,697 -0.03(-4.16%)
Feb 11, 2022 0.7800 0.7800 0.7604 0.7617 15,672 +0.00(+0.21%)
Feb 10, 2022 0.7500 0.7800 0.7518 0.7601 9,598 -0.02(-2.83%)
Feb 09, 2022 0.7900 0.7900 0.7543 0.7822 32,019 -0.00(-0.36%)
Feb 08, 2022 0.7700 0.7899 0.7700 0.7850 18,074 +0.03(+3.81%)
Feb 07, 2022 0.7700 0.7700 0.7501 0.7562 10,670 +0.00(+0.42%)
Feb 04, 2022 0.7500 0.7698 0.7500 0.7530 9,529 -0.00(-0.09%)
Feb 03, 2022 0.7500 0.7537 9,557 -0.01(-0.80%)
Feb 02, 2022 0.7821 0.7900 0.7502 0.7598 25,074 -0.02(-1.96%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.