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 )

0.5389 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 7, 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, 2018 1.410 1.420 1.250 1.370 172,307 -0.04(-2.84%)
Jan 30, 2018 1.410 1.410 1.410 1.410 48,727 -0.01(-0.70%)
Jan 29, 2018 1.420 1.430 1.410 1.420 36,063 -0.01(-0.70%)
Jan 26, 2018 1.410 1.430 1.410 1.430 16,425 -0.01(-0.69%)
Jan 25, 2018 1.420 1.440 1.410 1.440 15,574 +0.00(+0.01%)
Jan 24, 2018 1.430 1.440 1.410 1.440 10,544 +0.01(+0.98%)
Jan 23, 2018 1.459 1.459 1.410 1.426 16,735 +0.02(+1.12%)
Jan 22, 2018 1.450 1.460 1.410 1.410 56,097 -0.03(-2.08%)
Jan 18, 2018 1.440 1.440 1.440 124 +0.01(+0.71%)
Jan 17, 2018 1.450 1.450 1.428 1.430 27,976 -0.03(-2.06%)
Jan 16, 2018 1.466 1.466 1.390 1.460 34,045 +0.01(+0.69%)
Jan 12, 2018 1.450 1.450 1.450 0 +0.00(+0.00%)
Jan 11, 2018 1.450 1.450 1.440 1.450 8,844 -0.01(-0.68%)
Jan 10, 2018 1.490 1.496 1.423 1.460 12,618 +0.01(+0.69%)
Jan 09, 2018 1.520 1.520 1.445 1.450 28,160 -0.07(-4.89%)
Jan 08, 2018 1.530 1.550 1.460 1.525 18,231 -0.03(-1.64%)
Jan 05, 2018 1.460 1.550 1.460 1.550 714 +0.06(+4.38%)
Jan 04, 2018 1.580 1.580 1.460 1.485 23,541 -0.10(-6.60%)
Jan 03, 2018 1.430 1.600 1.430 1.590 34,718 +0.17(+11.97%)
Jan 02, 2018 1.460 1.460 1.410 1.420 4,090 -0.04(-2.73%)
Dec 29, 2017 1.460 1.460 1.460 0 +0.04(+2.81%)
Dec 28, 2017 1.490 1.512 1.420 1.420 41,692 -0.08(-5.33%)
Dec 27, 2017 1.501 1.510 1.480 1.500 817 +0.01(+0.67%)
Dec 26, 2017 1.530 1.530 1.460 1.490 1,576 -0.01(-0.67%)
Dec 22, 2017 1.480 1.500 1.460 1.500 17,722 +0.01(+0.66%)
Dec 21, 2017 1.460 1.500 1.460 1.490 21,335 +0.04(+2.77%)
Dec 20, 2017 1.440 1.490 1.400 1.450 15,713 -0.05(-3.33%)
Dec 19, 2017 1.490 1.500 1.400 1.500 39,015 +0.00(+0.00%)
Dec 18, 2017 1.450 1.500 1.433 1.500 27,351 +0.00(+0.00%)
Dec 15, 2017 1.500 1.500 1.415 1.500 15,049 +0.00(+0.00%)
Dec 14, 2017 1.500 1.500 1.413 1.500 9,226 +0.03(+2.04%)
Dec 13, 2017 1.410 1.490 1.410 1.470 14,320 +0.03(+2.08%)
Dec 12, 2017 1.410 1.440 1.410 1.440 4,569 +0.01(+0.70%)
Dec 11, 2017 1.420 1.450 1.400 1.430 28,439 +0.04(+2.88%)
Dec 08, 2017 1.390 1.430 1.368 1.390 28,903 +0.03(+2.21%)
Dec 07, 2017 1.380 1.400 1.350 1.360 118,940 -0.01(-0.73%)
Dec 06, 2017 1.400 1.420 1.370 1.370 117,569 -0.01(-0.72%)
Dec 05, 2017 1.410 1.410 1.370 1.380 33,400 -0.01(-0.72%)
Dec 04, 2017 1.450 1.450 1.360 1.390 18,233 -0.06(-4.14%)
Dec 01, 2017 1.418 1.450 1.350 1.450 87,495 +0.04(+2.84%)
Nov 30, 2017 1.410 1.430 1.400 1.410 11,330 +0.00(+0.00%)
Nov 29, 2017 1.431 1.460 1.410 1.410 15,765 -0.00(-0.03%)
Nov 28, 2017 1.390 1.450 1.390 1.410 25,558 +0.01(+0.74%)
Nov 27, 2017 1.420 1.420 1.380 1.400 214,988 -0.06(-4.11%)
Nov 24, 2017 1.440 1.460 1.410 1.460 8,161 +0.02(+1.39%)
Nov 22, 2017 1.460 1.460 1.440 1.440 5,270 +0.00(+0.00%)
Nov 21, 2017 1.500 1.500 1.440 1.440 6,660 -0.00(-0.27%)
Nov 20, 2017 1.462 1.470 1.444 1.444 5,699 -0.06(-3.74%)
Nov 17, 2017 1.500 1.500 1.470 1.500 9,647 +0.02(+1.35%)
Nov 16, 2017 1.450 1.480 1.450 1.480 5,146 +0.05(+3.50%)
Nov 15, 2017 1.500 1.500 1.406 1.430 23,380 -0.07(-4.67%)
Nov 14, 2017 1.500 1.530 1.500 1.500 9,198 -0.02(-1.51%)
Nov 13, 2017 1.480 1.540 1.480 1.523 9,244 +0.04(+2.91%)
Nov 10, 2017 1.500 1.540 1.480 1.480 27,140 +0.01(+1.00%)
Nov 09, 2017 1.490 1.490 1.460 1.465 3,282 -0.02(-1.66%)
Nov 08, 2017 1.477 1.490 1.461 1.490 12,834 +0.01(+0.68%)
Nov 07, 2017 1.480 1.489 1.470 1.480 5,328 +0.03(+2.06%)
Nov 06, 2017 1.440 1.470 1.440 1.450 20,137 -0.01(-0.34%)
Nov 03, 2017 1.480 1.490 1.455 1.455 9,574 -0.00(-0.34%)
Nov 02, 2017 1.460 1.500 1.450 1.460 25,173 -0.04(-2.76%)
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.