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 31, 2017 1.430 1.470 1.420 1.440 17,385 +0.00(+0.01%)
Oct 30, 2017 1.430 1.490 1.430 1.440 4,649 -0.04(-2.71%)
Oct 27, 2017 1.430 1.480 1.430 1.480 5,836 +0.03(+2.07%)
Oct 26, 2017 1.440 1.520 1.440 1.450 2,271 +0.00(+0.00%)
Oct 25, 2017 1.465 1.465 1.413 1.450 10,748 +0.01(+0.69%)
Oct 24, 2017 1.400 1.466 1.400 1.440 17,532 +0.03(+2.13%)
Oct 23, 2017 1.400 1.430 1.400 1.410 2,576 +0.00(+0.00%)
Oct 20, 2017 1.400 1.520 1.400 1.410 9,490 -0.01(-0.70%)
Oct 19, 2017 1.420 1.490 1.420 1.420 33,587 -0.04(-2.74%)
Oct 18, 2017 1.400 1.544 1.400 1.460 58,209 +0.05(+3.55%)
Oct 17, 2017 1.470 1.470 1.370 1.410 38,506 -0.03(-2.08%)
Oct 16, 2017 1.400 1.490 1.400 1.440 17,915 +0.04(+2.86%)
Oct 13, 2017 1.400 1.520 1.390 1.400 46,328 +0.00(+0.00%)
Oct 12, 2017 1.480 1.550 1.390 1.400 18,579 -0.02(-1.35%)
Oct 11, 2017 1.550 1.590 1.390 1.419 121,354 -0.13(-8.45%)
Oct 10, 2017 1.400 1.890 1.400 1.550 552,133 +0.13(+9.15%)
Oct 09, 2017 1.440 1.450 1.383 1.420 47,109 -0.02(-1.39%)
Oct 06, 2017 1.390 1.450 1.340 1.440 45,183 +0.06(+4.36%)
Oct 05, 2017 1.340 1.380 1.340 1.380 7,237 +0.05(+3.75%)
Oct 04, 2017 1.380 1.390 1.330 1.330 20,918 -0.04(-2.92%)
Oct 03, 2017 1.350 1.400 1.330 1.370 41,147 +0.02(+1.49%)
Oct 02, 2017 1.370 1.370 1.340 1.350 17,419 +0.01(+0.74%)
Sep 29, 2017 1.350 1.352 1.340 1.340 1,496 -0.05(-3.60%)
Sep 28, 2017 1.350 1.390 1.350 1.390 4,689 -0.03(-2.11%)
Sep 27, 2017 1.380 1.420 1.380 1.420 3,721 +0.06(+4.41%)
Sep 26, 2017 1.390 1.400 1.350 1.360 26,306 +0.00(+0.00%)
Sep 25, 2017 1.430 1.430 1.350 1.360 20,956 -0.07(-4.90%)
Sep 22, 2017 1.340 1.430 1.340 1.430 18,812 +0.04(+2.88%)
Sep 21, 2017 1.400 1.400 1.390 1.390 2,873 +0.01(+0.72%)
Sep 20, 2017 1.340 1.400 1.340 1.380 12,244 +0.02(+1.48%)
Sep 19, 2017 1.370 1.400 1.360 1.360 35,710 -0.01(-0.73%)
Sep 18, 2017 1.370 1.381 1.360 1.370 25,824 +0.00(+0.00%)
Sep 15, 2017 1.340 1.370 1.340 1.370 10,448 +0.04(+3.01%)
Sep 14, 2017 1.330 1.360 1.330 1.330 5,703 -0.02(-1.48%)
Sep 13, 2017 1.290 1.360 1.290 1.350 58,953 +0.02(+1.50%)
Sep 12, 2017 1.270 1.331 1.270 1.330 14,898 +0.03(+2.30%)
Sep 11, 2017 1.300 1.330 1.280 1.300 9,540 +0.00(+0.01%)
Sep 08, 2017 1.290 1.340 1.240 1.300 26,529 +0.06(+4.84%)
Sep 07, 2017 1.290 1.330 1.240 1.240 18,037 -0.05(-3.88%)
Sep 06, 2017 1.210 1.290 1.200 1.290 137,311 +0.10(+8.40%)
Sep 05, 2017 1.100 1.200 1.100 1.190 41,716 +0.09(+8.19%)
Sep 01, 2017 1.110 1.147 1.070 1.100 24,774 -0.00(-0.01%)
Aug 31, 2017 1.140 1.200 1.100 1.100 36,560 -0.03(-2.65%)
Aug 30, 2017 1.160 1.172 1.120 1.130 53,001 -0.02(-1.74%)
Aug 29, 2017 1.180 1.240 1.140 1.150 45,381 -0.01(-0.86%)
Aug 28, 2017 1.240 1.240 1.160 1.160 8,582 -0.07(-5.69%)
Aug 25, 2017 1.240 1.240 1.190 1.230 58,149 -0.01(-0.81%)
Aug 24, 2017 1.210 1.340 1.190 1.240 250,571 +0.02(+1.64%)
Aug 23, 2017 1.267 1.276 1.170 1.220 22,876 -0.02(-1.61%)
Aug 22, 2017 1.270 1.270 1.240 1.240 10,730 -0.02(-1.59%)
Aug 21, 2017 1.270 1.270 1.215 1.260 16,931 +0.00(+0.00%)
Aug 18, 2017 1.260 1.260 1.220 1.260 13,042 -0.01(-0.79%)
Aug 17, 2017 1.260 1.280 1.260 1.270 47,509 +0.05(+4.10%)
Aug 16, 2017 1.290 1.300 1.220 1.220 26,622 +0.01(+0.83%)
Aug 15, 2017 1.300 1.300 1.200 1.210 23,359 -0.09(-6.92%)
Aug 14, 2017 1.170 1.300 1.170 1.300 2,388 +0.16(+14.04%)
Aug 11, 2017 1.250 1.250 1.140 1.140 3,758 -0.09(-7.32%)
Aug 10, 2017 1.220 1.230 1.220 1.230 32,494 +0.01(+0.82%)
Aug 09, 2017 1.220 1.330 1.220 1.220 4,741 -0.01(-0.50%)
Aug 08, 2017 1.220 1.240 1.220 1.226 7,956 -0.01(-1.12%)
Aug 07, 2017 1.250 1.250 1.220 1.240 14,423 -0.05(-3.88%)
Aug 04, 2017 1.300 1.301 1.290 1.290 2,899 +0.00(+0.00%)
Aug 03, 2017 1.350 1.350 1.270 1.290 10,530 +0.03(+2.07%)
Aug 02, 2017 1.260 1.277 1.260 1.264 3,629 +0.01(+1.10%)
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.