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 (%)
Nov 30, 2010 2.100 2.120 2.050 2.090 55,922 -0.01(-0.48%)
Nov 29, 2010 2.150 2.150 2.090 2.100 68,958 -0.05(-2.33%)
Nov 26, 2010 2.100 2.170 2.100 2.150 52,434 +0.03(+1.42%)
Nov 24, 2010 2.110 2.120 2.120 2.120 101,759 +0.02(+0.95%)
Nov 23, 2010 2.050 2.120 2.050 2.100 58,030 +0.05(+2.44%)
Nov 22, 2010 2.070 2.100 2.050 2.050 31,806 -0.04(-1.91%)
Nov 19, 2010 2.140 2.180 2.080 2.090 111,560 -0.06(-2.79%)
Nov 18, 2010 2.209 2.209 2.080 2.150 101,338 -0.01(-0.46%)
Nov 17, 2010 2.140 2.231 2.140 2.160 129,036 +0.01(+0.47%)
Nov 16, 2010 2.130 2.150 2.080 2.150 131,935 -0.01(-0.46%)
Nov 15, 2010 2.160 2.240 2.130 2.160 71,969 +0.03(+1.41%)
Nov 12, 2010 2.080 2.140 2.070 2.130 78,505 +0.05(+2.40%)
Nov 11, 2010 2.010 2.140 2.000 2.080 54,925 -0.01(-0.48%)
Nov 10, 2010 2.090 2.120 2.050 2.090 34,786 +0.01(+0.48%)
Nov 09, 2010 1.990 2.090 1.990 2.080 57,064 +0.09(+4.52%)
Nov 08, 2010 2.030 2.040 1.970 1.990 95,365 -0.01(-0.50%)
Nov 05, 2010 1.950 2.020 1.950 2.000 84,147 +0.03(+1.52%)
Nov 04, 2010 1.990 2.000 1.960 1.970 78,030 +0.02(+1.03%)
Nov 03, 2010 2.010 2.050 1.950 1.950 56,280 -0.05(-2.50%)
Nov 02, 2010 2.000 2.010 1.960 2.000 81,838 +0.05(+2.56%)
Nov 01, 2010 2.050 2.090 1.930 1.950 102,325 -0.10(-4.88%)
Oct 29, 2010 2.080 2.120 2.050 2.050 65,378 -0.03(-1.44%)
Oct 28, 2010 2.060 2.100 2.040 2.080 46,941 +0.02(+0.95%)
Oct 27, 2010 2.010 2.080 2.000 2.061 92,159 +0.10(+5.13%)
Oct 25, 2010 2.000 2.000 1.940 1.960 69,404 +0.04(+2.08%)
Oct 22, 2010 1.920 1.960 1.900 1.920 32,975 +0.00(+0.00%)
Oct 21, 2010 1.910 1.960 1.890 1.920 99,274 +0.02(+1.05%)
Oct 20, 2010 1.930 1.930 1.850 1.900 176,206 -0.01(-0.52%)
Oct 19, 2010 1.980 1.991 1.880 1.910 112,661 -0.08(-4.02%)
Oct 18, 2010 1.950 2.020 1.950 1.990 75,817 +0.07(+3.65%)
Oct 15, 2010 1.950 1.950 1.880 1.920 168,956 -0.03(-1.54%)
Oct 14, 2010 1.900 1.960 1.900 1.950 55,499 +0.05(+2.63%)
Oct 13, 2010 1.900 1.990 1.900 1.900 143,945 +0.00(+0.00%)
Oct 12, 2010 1.990 2.050 1.900 1.900 102,888 -0.10(-5.00%)
Oct 11, 2010 2.070 2.070 1.980 2.000 106,304 -0.06(-2.91%)
Oct 08, 2010 2.060 2.060 1.970 2.060 41,033 +0.08(+4.04%)
Oct 07, 2010 2.020 2.050 1.970 1.980 32,082 -0.05(-2.46%)
Oct 06, 2010 2.040 2.050 2.020 2.030 35,305 -0.01(-0.49%)
Oct 05, 2010 2.000 2.060 1.980 2.040 81,655 +0.07(+3.55%)
Oct 04, 2010 2.200 2.220 1.910 1.970 178,160 -0.25(-11.26%)
Oct 01, 2010 2.220 2.260 2.220 2.220 7,856 -0.03(-1.41%)
Sep 30, 2010 2.250 2.260 2.230 2.252 76,024 +0.00(+0.08%)
Sep 29, 2010 2.240 2.260 2.211 2.250 24,482 -0.01(-0.44%)
Sep 28, 2010 2.220 2.260 2.180 2.260 122,088 +0.02(+0.89%)
Sep 27, 2010 2.270 2.320 2.200 2.240 34,001 -0.07(-3.03%)
Sep 24, 2010 2.350 2.350 2.180 2.310 53,423 -0.04(-1.70%)
Sep 23, 2010 2.370 2.370 2.300 2.350 24,331 -0.02(-0.84%)
Sep 22, 2010 2.400 2.400 2.360 2.370 18,093 -0.06(-2.47%)
Sep 21, 2010 2.390 2.450 2.360 2.430 53,205 +0.04(+1.67%)
Sep 20, 2010 2.390 2.400 2.360 2.390 41,172 +0.02(+0.84%)
Sep 17, 2010 2.370 2.440 2.330 2.370 48,239 -0.06(-2.47%)
Sep 15, 2010 2.470 2.480 2.420 2.430 116,515 -0.04(-1.62%)
Sep 14, 2010 2.440 2.470 2.430 2.470 58,384 +0.03(+1.23%)
Sep 13, 2010 2.400 2.470 2.370 2.440 34,520 +0.02(+0.83%)
Sep 10, 2010 2.480 2.490 2.280 2.420 65,509 -0.06(-2.42%)
Sep 09, 2010 2.500 2.500 2.450 2.480 41,554 +0.00(+0.00%)
Sep 08, 2010 2.490 2.490 2.442 2.480 133,206 -0.01(-0.40%)
Sep 07, 2010 2.500 2.500 2.470 2.490 26,555 -0.01(-0.40%)
Sep 03, 2010 2.470 2.500 2.460 2.500 107,270 +0.03(+1.07%)
Sep 02, 2010 2.480 2.500 2.460 2.474 31,273 -0.01(-0.26%)
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.