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 (%)
Oct 29, 2004 2.920 2.990 2.770 2.810 50,200 -0.10(-3.44%)
Oct 28, 2004 2.990 2.990 2.890 2.910 17,100 -0.06(-2.02%)
Oct 27, 2004 3.000 3.050 2.950 2.970 72,000 +0.02(+0.68%)
Oct 26, 2004 2.860 2.970 2.860 2.950 13,900 +0.05(+1.72%)
Oct 25, 2004 2.940 2.940 2.860 2.900 7,300 -0.04(-1.36%)
Oct 22, 2004 2.940 2.950 2.940 2.940 5,200 -0.01(-0.34%)
Oct 21, 2004 2.930 2.950 2.930 2.950 4,600 +0.00(+0.00%)
Oct 20, 2004 2.920 2.950 2.920 2.950 18,100 +0.02(+0.68%)
Oct 19, 2004 2.950 2.950 2.930 2.930 31,100 -0.03(-1.01%)
Oct 18, 2004 2.950 2.980 2.950 2.960 15,500 -0.02(-0.67%)
Oct 15, 2004 2.990 3.030 2.980 2.980 49,900 -0.01(-0.33%)
Oct 14, 2004 3.000 3.000 2.980 2.990 1,296,500 +0.02(+0.67%)
Oct 13, 2004 2.950 2.970 2.900 2.970 5,800 +0.01(+0.34%)
Oct 12, 2004 2.910 3.000 2.910 2.960 59,300 +0.00(+0.00%)
Oct 11, 2004 2.990 3.000 2.950 2.960 56,000 +0.03(+1.02%)
Oct 08, 2004 2.910 2.930 2.910 2.930 11,900 -0.02(-0.68%)
Oct 07, 2004 2.930 2.950 2.870 2.950 47,600 +0.05(+1.72%)
Oct 06, 2004 2.870 2.940 2.850 2.900 44,700 +0.04(+1.40%)
Oct 05, 2004 2.710 2.940 2.680 2.860 177,000 +0.16(+5.93%)
Oct 04, 2004 2.600 2.720 2.600 2.700 395,400 +0.10(+3.85%)
Oct 01, 2004 2.680 2.680 2.580 2.600 107,100 -0.04(-1.52%)
Sep 30, 2004 2.650 2.650 2.590 2.640 17,500 +0.04(+1.54%)
Sep 29, 2004 2.650 2.690 2.600 2.600 53,500 +0.00(+0.00%)
Sep 28, 2004 2.630 2.740 2.560 2.600 98,300 -0.08(-2.99%)
Sep 27, 2004 2.820 2.820 2.640 2.680 63,300 -0.14(-4.96%)
Sep 24, 2004 2.820 2.910 2.810 2.820 11,400 -0.03(-1.05%)
Sep 23, 2004 2.850 2.860 2.850 2.850 23,600 -0.01(-0.35%)
Sep 22, 2004 2.880 2.950 2.850 2.860 20,500 -0.01(-0.35%)
Sep 21, 2004 2.950 2.950 2.860 2.870 13,800 +0.02(+0.70%)
Sep 20, 2004 2.850 2.990 2.850 2.850 10,400 -0.01(-0.35%)
Sep 17, 2004 2.850 2.920 2.850 2.860 13,200 +0.00(+0.00%)
Sep 16, 2004 2.900 2.990 2.860 2.860 8,600 -0.03(-1.04%)
Sep 15, 2004 2.900 3.000 2.860 2.890 38,900 +0.00(+0.00%)
Sep 14, 2004 2.950 2.950 2.810 2.890 13,100 +0.00(+0.00%)
Sep 13, 2004 2.880 2.890 2.850 2.890 43,400 +0.00(+0.00%)
Sep 10, 2004 2.950 2.980 2.850 2.890 37,400 -0.11(-3.67%)
Sep 09, 2004 3.000 3.000 2.900 3.000 24,000 +0.00(+0.00%)
Sep 08, 2004 2.950 3.000 2.800 3.000 16,700 +0.05(+1.69%)
Sep 07, 2004 2.790 3.000 2.790 2.950 31,900 +0.06(+2.08%)
Sep 03, 2004 2.900 2.990 2.850 2.890 5,700 -0.07(-2.36%)
Sep 02, 2004 2.890 3.010 2.890 2.960 17,700 +0.04(+1.37%)
Sep 01, 2004 3.040 3.050 2.850 2.920 32,800 -0.12(-3.95%)
Aug 31, 2004 2.950 3.040 2.872 3.040 96,400 +0.00(+0.00%)
Aug 30, 2004 2.940 3.040 2.940 3.040 457,700 +0.04(+1.33%)
Aug 27, 2004 3.040 3.050 2.910 3.000 27,900 -0.01(-0.33%)
Aug 26, 2004 3.000 3.060 2.950 3.010 8,900 -0.06(-1.95%)
Aug 25, 2004 3.000 3.090 2.900 3.070 16,500 -0.01(-0.32%)
Aug 24, 2004 2.900 3.080 2.900 3.080 48,000 +0.09(+3.01%)
Aug 23, 2004 2.920 3.000 2.900 2.990 16,700 +0.07(+2.40%)
Aug 20, 2004 2.940 3.000 2.910 2.920 78,600 -0.06(-2.01%)
Aug 19, 2004 2.980 3.050 2.960 2.980 9,700 -0.07(-2.30%)
Aug 18, 2004 2.950 3.100 2.950 3.050 6,600 +0.06(+2.01%)
Aug 17, 2004 2.970 3.050 2.900 2.990 57,800 +0.00(+0.00%)
Aug 16, 2004 2.880 3.020 2.810 2.990 28,100 +0.01(+0.34%)
Aug 13, 2004 2.800 3.050 2.800 2.980 6,200 -0.06(-1.97%)
Aug 12, 2004 3.110 3.110 2.990 3.040 11,900 -0.01(-0.33%)
Aug 11, 2004 3.100 3.100 3.050 3.050 43,000 -0.05(-1.61%)
Aug 10, 2004 3.000 3.100 2.960 3.100 52,300 +0.10(+3.33%)
Aug 09, 2004 2.970 3.000 2.950 3.000 28,500 -0.05(-1.64%)
Aug 06, 2004 3.050 3.050 2.950 3.050 34,100 -0.05(-1.61%)
Aug 05, 2004 3.150 3.150 3.020 3.100 10,900 -0.02(-0.64%)
Aug 04, 2004 3.050 3.120 3.050 3.120 6,900 -0.02(-0.64%)
Aug 03, 2004 3.050 3.190 3.050 3.140 179,900 +0.10(+3.29%)
Aug 02, 2004 2.960 3.250 2.960 3.040 229,400 +0.08(+2.70%)
Jul 30, 2004 2.990 2.990 2.750 2.960 44,000 +0.01(+0.34%)
Jul 29, 2004 2.750 2.980 2.750 2.950 53,400 +0.02(+0.68%)
Jul 28, 2004 2.950 2.990 2.700 2.930 26,400 -0.03(-1.01%)
Jul 27, 2004 2.820 2.990 2.820 2.960 34,100 +0.13(+4.59%)
Jul 26, 2004 2.660 2.850 2.650 2.830 45,400 +0.10(+3.66%)
Jul 23, 2004 2.670 2.830 2.660 2.730 19,300 -0.03(-1.09%)
Jul 22, 2004 2.890 2.890 2.750 2.760 38,300 +0.00(+0.00%)
Jul 21, 2004 2.770 2.900 2.650 2.760 67,300 +0.09(+3.37%)
Jul 20, 2004 2.750 2.780 2.670 2.670 51,000 +0.01(+0.38%)
Jul 19, 2004 2.660 2.800 2.650 2.660 99,800 -0.03(-1.12%)
Jul 16, 2004 2.700 2.790 2.650 2.690 117,200 -0.01(-0.37%)
Jul 15, 2004 2.850 2.860 2.700 2.700 56,400 -0.16(-5.59%)
Jul 14, 2004 2.860 2.909 2.830 2.860 33,300 -0.01(-0.35%)
Jul 13, 2004 2.850 2.940 2.850 2.870 46,500 +0.01(+0.35%)
Jul 12, 2004 2.890 3.000 2.860 2.860 57,500 -0.04(-1.38%)
Jul 09, 2004 3.000 3.070 2.900 2.900 42,600 -0.15(-4.92%)
Jul 08, 2004 3.000 3.100 2.900 3.050 26,100 +0.02(+0.66%)
Jul 07, 2004 3.000 3.100 2.990 3.030 62,100 -0.03(-0.98%)
Jul 06, 2004 3.150 3.150 2.900 3.060 146,800 -0.09(-2.86%)
Jul 02, 2004 3.070 3.200 3.070 3.150 32,000 -0.01(-0.32%)
Jul 01, 2004 3.000 3.210 3.000 3.160 59,500 +0.03(+0.96%)
Jun 30, 2004 3.170 3.220 3.070 3.130 81,600 -0.10(-3.10%)
Jun 29, 2004 3.150 3.250 3.050 3.230 65,800 +0.03(+0.94%)
Jun 28, 2004 3.050 3.300 3.000 3.200 120,900 +0.07(+2.24%)
Jun 25, 2004 3.100 3.250 3.020 3.130 686,500 -0.01(-0.32%)
Jun 24, 2004 3.280 3.320 3.120 3.140 144,100 -0.04(-1.26%)
Jun 23, 2004 3.300 3.320 3.170 3.180 110,700 -0.09(-2.75%)
Jun 22, 2004 3.350 3.350 3.270 3.270 56,300 -0.09(-2.68%)
Jun 21, 2004 3.390 3.450 3.350 3.360 58,600 -0.03(-0.88%)
Jun 18, 2004 3.350 3.400 3.350 3.390 32,700 +0.04(+1.19%)
Jun 17, 2004 3.380 3.490 3.340 3.350 25,900 -0.07(-2.05%)
Jun 16, 2004 3.360 3.500 3.350 3.420 37,100 +0.11(+3.32%)
Jun 15, 2004 3.480 3.480 3.300 3.310 37,200 -0.07(-2.07%)
Jun 14, 2004 3.480 3.580 3.380 3.380 60,900 -0.20(-5.59%)
Jun 10, 2004 3.580 3.580 3.350 3.580 53,600 +0.05(+1.42%)
Jun 09, 2004 3.510 3.580 3.440 3.530 23,000 -0.04(-1.12%)
Jun 08, 2004 3.530 3.580 3.500 3.570 22,500 +0.07(+2.00%)
Jun 07, 2004 3.440 3.540 3.300 3.500 46,800 +0.12(+3.55%)
Jun 04, 2004 3.430 3.430 3.280 3.380 41,800 +0.04(+1.20%)
Jun 03, 2004 3.220 3.340 3.120 3.340 61,200 +0.07(+2.14%)
Jun 02, 2004 3.340 3.350 3.250 3.270 90,300 +0.02(+0.62%)
Jun 01, 2004 3.330 3.440 3.230 3.250 86,700 -0.10(-2.99%)
May 28, 2004 3.360 3.440 3.320 3.350 48,600 -0.01(-0.30%)
May 27, 2004 3.460 3.460 3.300 3.360 79,000 -0.14(-4.00%)
May 26, 2004 3.350 3.500 3.300 3.500 94,700 +0.11(+3.24%)
May 25, 2004 3.370 3.500 3.345 3.390 41,100 -0.01(-0.29%)
May 24, 2004 3.540 3.590 3.355 3.400 49,100 -0.09(-2.58%)
May 21, 2004 3.390 3.500 3.335 3.490 51,000 +0.10(+2.95%)
May 20, 2004 3.380 3.500 3.370 3.390 48,500 -0.02(-0.59%)
May 19, 2004 3.600 3.600 3.400 3.410 71,000 -0.12(-3.40%)
May 18, 2004 3.570 3.580 3.500 3.530 37,900 -0.04(-1.12%)
May 17, 2004 3.550 3.570 3.500 3.570 57,800 -0.04(-1.11%)
May 14, 2004 3.500 3.650 3.500 3.610 49,400 +0.06(+1.69%)
May 13, 2004 3.520 3.580 3.430 3.550 21,500 +0.04(+1.14%)
May 12, 2004 3.520 3.550 3.490 3.510 89,700 -0.01(-0.28%)
May 11, 2004 3.440 3.520 3.350 3.520 79,600 +0.12(+3.53%)
May 10, 2004 3.380 3.430 3.380 3.400 95,100 +0.00(+0.00%)
May 07, 2004 3.330 3.450 3.330 3.400 83,600 +0.07(+2.10%)
May 06, 2004 3.460 3.470 3.330 3.330 99,500 -0.15(-4.31%)
May 05, 2004 3.600 3.720 3.480 3.480 46,200 -0.12(-3.33%)
May 04, 2004 3.520 3.700 3.490 3.600 71,400 -0.01(-0.28%)
May 03, 2004 4.000 4.000 3.520 3.610 94,600 -0.46(-11.30%)
Apr 30, 2004 3.810 4.070 3.500 4.070 170,000 +0.27(+7.11%)
Apr 29, 2004 3.870 3.870 3.760 3.800 175,300 -0.02(-0.52%)
Apr 28, 2004 3.930 3.950 3.820 3.820 108,200 -0.20(-4.98%)
Apr 27, 2004 3.990 4.100 3.980 4.020 173,400 +0.03(+0.75%)
Apr 26, 2004 3.900 3.990 3.850 3.990 72,500 +0.03(+0.76%)
Apr 23, 2004 3.790 4.000 3.760 3.960 210,700 +0.17(+4.49%)
Apr 22, 2004 3.780 3.820 3.730 3.790 106,900 +0.01(+0.26%)
Apr 21, 2004 3.750 3.790 3.750 3.780 51,500 +0.03(+0.80%)
Apr 20, 2004 3.790 3.800 3.750 3.750 47,100 -0.02(-0.53%)
Apr 19, 2004 3.750 3.770 3.750 3.770 32,000 -0.03(-0.79%)
Apr 16, 2004 3.800 3.900 3.800 3.800 24,000 -0.07(-1.81%)
Apr 15, 2004 3.850 3.870 3.770 3.870 59,700 +0.06(+1.57%)
Apr 14, 2004 3.780 3.850 3.760 3.810 54,300 +0.04(+1.06%)
Apr 13, 2004 3.850 3.870 3.770 3.770 57,300 -0.09(-2.33%)
Apr 12, 2004 3.900 3.950 3.750 3.860 59,600 +0.01(+0.26%)
Apr 08, 2004 3.930 3.940 3.770 3.850 30,100 -0.08(-2.04%)
Apr 07, 2004 3.760 3.930 3.670 3.930 69,600 +0.16(+4.24%)
Apr 06, 2004 3.890 3.890 3.750 3.770 51,500 -0.12(-3.08%)
Apr 05, 2004 3.730 3.910 3.730 3.890 65,700 +0.06(+1.57%)
Apr 02, 2004 3.980 4.000 3.800 3.830 82,500 -0.08(-2.05%)
Apr 01, 2004 3.820 3.990 3.780 3.910 146,400 +0.09(+2.36%)
Mar 31, 2004 3.850 3.850 3.750 3.820 71,300 +0.01(+0.26%)
Mar 30, 2004 3.630 3.840 3.620 3.810 215,800 +0.18(+4.96%)
Mar 29, 2004 3.480 3.630 3.410 3.630 89,500 +0.18(+5.22%)
Mar 26, 2004 3.450 3.470 3.380 3.450 37,000 +0.01(+0.29%)
Mar 25, 2004 3.440 3.450 3.350 3.440 38,900 +0.09(+2.69%)
Mar 24, 2004 3.450 3.450 3.350 3.350 30,000 -0.08(-2.33%)
Mar 23, 2004 3.480 3.570 3.350 3.430 62,800 -0.02(-0.58%)
Mar 22, 2004 3.480 3.540 3.390 3.450 54,600 +0.05(+1.47%)
Mar 19, 2004 3.460 3.470 3.390 3.400 49,600 -0.01(-0.29%)
Mar 18, 2004 3.540 3.540 3.370 3.410 26,000 -0.07(-2.01%)
Mar 17, 2004 3.390 3.650 3.390 3.480 74,700 +0.11(+3.26%)
Mar 16, 2004 3.300 3.410 3.300 3.370 43,800 +0.07(+2.12%)
Mar 15, 2004 3.380 3.400 3.300 3.300 82,500 -0.06(-1.79%)
Mar 12, 2004 3.380 3.470 3.350 3.360 409,000 -0.03(-0.88%)
Mar 11, 2004 3.470 3.490 3.380 3.390 96,300 -0.08(-2.31%)
Mar 10, 2004 3.610 3.610 3.470 3.470 56,200 -0.13(-3.61%)
Mar 09, 2004 3.550 3.630 3.500 3.600 80,400 +0.05(+1.41%)
Mar 08, 2004 3.480 3.620 3.450 3.550 78,500 +0.07(+2.01%)
Mar 05, 2004 3.500 3.640 3.440 3.480 50,900 -0.03(-0.85%)
Mar 04, 2004 3.550 3.550 3.500 3.510 26,400 -0.04(-1.13%)
Mar 03, 2004 3.500 3.600 3.430 3.550 131,300 +0.09(+2.60%)
Mar 02, 2004 3.600 3.700 3.450 3.460 146,700 -0.18(-4.95%)
Mar 01, 2004 3.680 3.700 3.430 3.640 153,900 +0.04(+1.11%)
Feb 27, 2004 3.520 3.690 3.500 3.600 102,500 +0.10(+2.86%)
Feb 26, 2004 3.430 3.520 3.400 3.500 275,900 +0.06(+1.74%)
Feb 25, 2004 3.400 3.450 3.370 3.440 42,100 +0.07(+2.08%)
Feb 24, 2004 3.410 3.450 3.350 3.370 59,000 -0.05(-1.46%)
Feb 23, 2004 3.380 3.430 3.380 3.420 110,100 +0.04(+1.18%)
Feb 20, 2004 3.340 3.470 3.330 3.380 46,100 +0.04(+1.20%)
Feb 19, 2004 3.450 3.490 3.340 3.340 100,200 -0.07(-2.05%)
Feb 18, 2004 3.430 3.450 3.370 3.410 72,100 -0.01(-0.29%)
Feb 17, 2004 3.400 3.480 3.360 3.420 64,200 +0.07(+2.09%)
Feb 13, 2004 3.370 3.400 3.330 3.350 100,900 +0.03(+0.90%)
Feb 12, 2004 3.390 3.400 3.290 3.320 114,600 +0.01(+0.30%)
Feb 11, 2004 3.400 3.400 3.300 3.310 106,300 +0.01(+0.30%)
Feb 10, 2004 3.280 3.350 3.280 3.300 106,300 +0.03(+0.92%)
Feb 09, 2004 3.300 3.390 3.270 3.270 100,200 -0.02(-0.61%)
Feb 06, 2004 3.400 3.440 3.280 3.290 79,900 -0.01(-0.30%)
Feb 05, 2004 3.350 3.370 3.290 3.300 78,700 +0.01(+0.30%)
Feb 04, 2004 3.500 3.550 3.280 3.290 271,000 -0.32(-8.86%)
Feb 03, 2004 3.760 3.830 3.610 3.610 81,300 -0.15(-3.99%)
Feb 02, 2004 3.950 3.950 3.760 3.760 44,700 -0.05(-1.31%)
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.