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 )

0.5480 -0.0071 (-1.28%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 30, 2004 3.810 3.920 3.800 3.810 42,500 -0.04(-1.04%)
Jan 29, 2004 3.900 4.010 3.800 3.850 57,100 -0.05(-1.28%)
Jan 28, 2004 4.020 4.050 3.900 3.900 51,400 -0.12(-2.99%)
Jan 27, 2004 4.010 4.050 4.000 4.020 33,700 +0.01(+0.25%)
Jan 26, 2004 3.960 4.030 3.850 4.010 89,500 +0.04(+1.01%)
Jan 23, 2004 3.940 3.970 3.850 3.970 57,100 +0.13(+3.39%)
Jan 22, 2004 3.950 4.000 3.830 3.840 43,000 -0.01(-0.26%)
Jan 21, 2004 3.900 4.050 3.800 3.850 96,600 -0.08(-2.04%)
Jan 20, 2004 3.840 3.930 3.820 3.930 76,300 +0.16(+4.24%)
Jan 16, 2004 3.830 3.830 3.770 3.770 89,600 -0.06(-1.57%)
Jan 15, 2004 3.910 3.910 3.800 3.830 34,800 -0.08(-2.05%)
Jan 14, 2004 3.900 3.960 3.770 3.910 61,900 +0.14(+3.71%)
Jan 13, 2004 3.850 3.850 3.750 3.770 79,300 -0.03(-0.79%)
Jan 12, 2004 3.800 3.840 3.720 3.800 67,700 +0.10(+2.70%)
Jan 09, 2004 3.900 3.900 3.770 3.700 105,100 -0.20(-5.13%)
Jan 08, 2004 3.860 3.990 3.810 3.900 97,000 +0.08(+2.09%)
Jan 07, 2004 3.700 3.840 3.680 3.820 64,800 +0.11(+2.96%)
Jan 06, 2004 3.750 3.770 3.600 3.710 79,000 +0.03(+0.82%)
Jan 05, 2004 3.650 3.830 3.650 3.680 83,100 +0.08(+2.22%)
Jan 02, 2004 3.760 3.840 3.400 3.600 139,500 -0.16(-4.26%)
Dec 31, 2003 3.850 3.880 3.750 3.760 118,100 -0.01(-0.27%)
Dec 30, 2003 3.600 3.700 3.600 3.770 126,800 +0.17(+4.72%)
Dec 29, 2003 3.440 3.600 3.370 3.600 169,400 +0.25(+7.46%)
Dec 26, 2003 3.280 3.480 3.280 3.350 35,400 +0.05(+1.52%)
Dec 24, 2003 3.280 3.450 3.280 3.300 43,300 -0.08(-2.37%)
Dec 23, 2003 3.400 3.450 3.280 3.380 119,700 +0.09(+2.74%)
Dec 22, 2003 3.220 3.350 3.210 3.290 129,900 -0.03(-0.90%)
Dec 19, 2003 3.220 3.320 3.210 3.320 61,800 +0.06(+1.84%)
Dec 18, 2003 3.300 3.300 3.200 3.260 117,900 -0.04(-1.21%)
Dec 17, 2003 3.310 3.390 3.290 3.300 206,900 -0.03(-0.90%)
Dec 16, 2003 3.310 3.430 3.300 3.330 79,000 +0.01(+0.30%)
Dec 15, 2003 3.450 3.450 3.290 3.320 88,800 -0.11(-3.21%)
Dec 12, 2003 3.360 3.440 3.330 3.430 51,000 +0.09(+2.69%)
Dec 11, 2003 3.340 3.380 3.260 3.340 114,400 +0.00(+0.00%)
Dec 10, 2003 3.250 3.360 3.220 3.340 103,800 -0.01(-0.30%)
Dec 09, 2003 3.310 3.400 3.310 3.350 28,500 -0.04(-1.18%)
Dec 08, 2003 3.390 3.390 3.260 3.390 63,200 +0.06(+1.80%)
Dec 05, 2003 3.450 3.470 3.340 3.330 45,100 -0.11(-3.20%)
Dec 04, 2003 3.410 3.540 3.400 3.440 131,300 +0.01(+0.29%)
Dec 03, 2003 3.470 3.550 3.430 3.430 54,100 -0.05(-1.44%)
Dec 02, 2003 3.520 3.550 3.410 3.480 131,700 -0.03(-0.85%)
Dec 01, 2003 3.540 3.620 3.490 3.510 113,900 +0.00(+0.00%)
Nov 28, 2003 3.560 3.570 3.500 3.510 7,500 -0.05(-1.40%)
Nov 26, 2003 3.640 3.640 3.490 3.560 56,600 +0.01(+0.28%)
Nov 25, 2003 3.440 3.440 3.440 3.550 138,300 +0.11(+3.20%)
Nov 24, 2003 3.410 3.440 3.320 3.440 102,600 +0.10(+2.99%)
Nov 21, 2003 3.220 3.390 3.220 3.340 71,200 +0.12(+3.73%)
Nov 20, 2003 3.360 3.360 3.210 3.220 46,400 -0.08(-2.42%)
Nov 19, 2003 3.250 3.260 3.200 3.300 95,700 +0.05(+1.54%)
Nov 18, 2003 3.330 3.400 3.250 3.250 100,400 -0.08(-2.40%)
Nov 17, 2003 3.260 3.350 3.150 3.330 173,900 -0.04(-1.19%)
Nov 14, 2003 4.100 4.100 3.300 3.370 638,900 -0.70(-17.20%)
Nov 13, 2003 3.900 4.110 3.900 4.070 61,400 -0.06(-1.45%)
Nov 12, 2003 3.990 4.130 3.970 4.130 65,400 +0.14(+3.51%)
Nov 11, 2003 4.020 4.020 3.920 3.990 44,000 -0.05(-1.24%)
Nov 10, 2003 4.010 4.080 3.990 4.040 39,300 +0.03(+0.75%)
Nov 07, 2003 4.090 4.160 3.990 4.010 164,000 -0.08(-1.96%)
Nov 06, 2003 4.240 4.240 3.980 4.090 75,700 -0.12(-2.85%)
Nov 05, 2003 4.140 4.250 4.130 4.210 119,500 -0.03(-0.71%)
Nov 04, 2003 4.140 4.240 4.100 4.240 84,707 +0.06(+1.44%)
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.