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, 2011 1.590 1.590 1.570 1.580 13,052 -0.01(-0.63%)
Nov 29, 2011 1.600 1.620 1.580 1.590 22,698 -0.02(-1.24%)
Nov 28, 2011 1.600 1.630 1.550 1.610 32,177 +0.01(+0.63%)
Nov 25, 2011 1.600 1.600 1.600 1.600 16,100 +0.00(+0.00%)
Nov 23, 2011 1.600 1.640 1.540 1.600 19,112 -0.02(-1.23%)
Nov 22, 2011 1.610 1.630 1.560 1.620 3,700 +0.00(+0.00%)
Nov 21, 2011 1.620 1.620 1.600 1.620 23,510 +0.01(+0.62%)
Nov 18, 2011 1.610 1.610 1.610 1.610 1,900 +0.00(+0.00%)
Nov 17, 2011 1.600 1.610 1.600 1.610 25,500 +0.00(+0.00%)
Nov 16, 2011 1.580 1.610 1.570 1.610 16,650 +0.04(+2.55%)
Nov 15, 2011 1.550 1.610 1.550 1.570 44,150 -0.04(-2.68%)
Nov 14, 2011 1.620 1.640 1.601 1.613 2,920 -0.01(-0.42%)
Nov 11, 2011 1.600 1.659 1.600 1.620 44,258 +0.02(+1.25%)
Nov 10, 2011 1.620 1.620 1.600 1.600 19,508 -0.02(-1.23%)
Nov 09, 2011 1.600 1.620 1.600 1.620 16,245 +0.02(+1.25%)
Nov 08, 2011 1.700 1.720 1.600 1.600 10,732 -0.09(-5.33%)
Nov 07, 2011 1.700 1.740 1.660 1.690 34,467 -0.05(-2.87%)
Nov 04, 2011 1.710 1.740 1.710 1.740 1,700 +0.02(+1.16%)
Nov 03, 2011 1.700 1.721 1.680 1.720 8,110 +0.05(+2.99%)
Nov 02, 2011 1.630 1.670 1.630 1.670 500 +0.07(+4.37%)
Nov 01, 2011 1.690 1.690 1.600 1.600 20,000 -0.10(-5.88%)
Oct 31, 2011 1.680 1.720 1.680 1.700 5,207 +0.01(+0.58%)
Oct 28, 2011 1.640 1.710 1.600 1.690 156,326 +0.07(+4.34%)
Oct 27, 2011 1.620 1.640 1.595 1.620 198,917 +0.02(+1.24%)
Oct 26, 2011 1.630 1.630 1.600 1.600 132,397 +0.00(+0.00%)
Oct 25, 2011 1.600 1.620 1.600 1.600 18,124 -0.05(-3.03%)
Oct 24, 2011 1.680 1.680 1.620 1.650 6,834 +0.03(+1.85%)
Oct 21, 2011 1.670 1.670 1.600 1.620 12,800 -0.04(-2.41%)
Oct 20, 2011 1.630 1.670 1.620 1.660 14,484 +0.04(+2.47%)
Oct 19, 2011 1.580 1.620 1.580 1.620 8,486 +0.05(+3.18%)
Oct 18, 2011 1.580 1.590 1.560 1.570 5,060 +0.01(+0.32%)
Oct 17, 2011 1.560 1.580 1.550 1.565 18,098 +0.01(+0.97%)
Oct 14, 2011 1.580 1.580 1.530 1.550 5,250 -0.03(-1.90%)
Oct 13, 2011 1.560 1.580 1.550 1.580 1,708 +0.02(+1.31%)
Oct 12, 2011 1.550 1.570 1.550 1.560 6,290 +0.01(+0.61%)
Oct 11, 2011 1.550 1.550 1.550 1.550 300 +0.00(+0.00%)
Oct 10, 2011 1.550 1.570 1.550 1.550 875 -0.01(-0.64%)
Oct 07, 2011 1.550 1.650 1.530 1.560 6,800 +0.03(+1.96%)
Oct 06, 2011 1.520 1.540 1.520 1.530 3,600 +0.01(+0.66%)
Oct 05, 2011 1.500 1.520 1.500 1.520 10,450 +0.01(+0.66%)
Oct 04, 2011 1.540 1.540 1.350 1.510 18,640 -0.02(-1.30%)
Sep 30, 2011 1.530 1.530 1.530 1.530 0 +0.03(+1.99%)
Sep 29, 2011 1.500 1.540 1.500 1.500 11,197 -0.00(-0.01%)
Sep 28, 2011 1.500 1.540 1.500 1.500 44,777 +0.00(+0.01%)
Sep 27, 2011 1.550 1.550 1.500 1.500 1,700 -0.05(-3.23%)
Sep 26, 2011 1.520 1.550 1.500 1.550 22,481 +0.05(+3.33%)
Sep 23, 2011 1.550 1.570 1.480 1.500 52,540 -0.05(-3.23%)
Sep 22, 2011 1.550 1.550 1.550 1.550 57,140 -0.03(-1.89%)
Sep 21, 2011 1.600 1.600 1.510 1.580 5,290 -0.02(-1.25%)
Sep 20, 2011 1.600 1.621 1.590 1.600 33,600 +0.02(+1.27%)
Sep 19, 2011 1.620 1.620 1.560 1.580 6,278 -0.04(-2.47%)
Sep 16, 2011 1.600 1.620 1.550 1.620 5,717 +0.01(+0.61%)
Sep 15, 2011 1.580 1.720 1.570 1.610 13,723 +0.03(+1.91%)
Sep 14, 2011 1.550 1.590 1.550 1.580 9,086 +0.01(+0.64%)
Sep 13, 2011 1.550 1.620 1.550 1.570 7,744 +0.02(+1.29%)
Sep 12, 2011 1.550 1.570 1.550 1.550 16,278 -0.03(-1.90%)
Sep 09, 2011 1.580 1.600 1.500 1.580 35,410 -0.02(-1.25%)
Sep 08, 2011 1.550 1.620 1.550 1.600 14,140 +0.01(+0.63%)
Sep 07, 2011 1.640 1.640 1.570 1.590 6,350 -0.01(-0.63%)
Sep 06, 2011 1.570 1.620 1.570 1.600 17,363 -0.06(-3.61%)
Sep 02, 2011 1.640 1.690 1.640 1.660 30,964 +0.04(+2.47%)
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.