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 (%)
Dec 30, 2005 3.180 3.190 3.050 3.060 37,400 -0.08(-2.55%)
Dec 29, 2005 3.050 3.150 3.050 3.140 20,200 -0.04(-1.26%)
Dec 28, 2005 3.100 3.180 3.050 3.180 24,000 +0.02(+0.63%)
Dec 27, 2005 2.950 3.200 2.950 3.160 34,700 +0.11(+3.61%)
Dec 23, 2005 3.000 3.050 2.960 3.050 13,300 +0.05(+1.67%)
Dec 22, 2005 3.050 3.050 2.990 3.000 34,000 -0.05(-1.64%)
Dec 21, 2005 3.010 3.080 3.010 3.050 11,200 -0.10(-3.17%)
Dec 20, 2005 3.060 3.200 3.010 3.150 44,700 +0.03(+0.96%)
Dec 19, 2005 3.120 3.170 3.000 3.120 6,600 -0.07(-2.19%)
Dec 16, 2005 3.140 3.200 3.060 3.190 15,000 -0.01(-0.31%)
Dec 15, 2005 3.120 3.200 3.050 3.200 29,900 -0.02(-0.62%)
Dec 14, 2005 3.200 3.290 3.160 3.220 35,900 -0.08(-2.42%)
Dec 13, 2005 3.160 3.300 3.160 3.300 18,500 +0.14(+4.43%)
Dec 12, 2005 3.200 3.230 3.110 3.160 14,600 -0.01(-0.32%)
Dec 09, 2005 3.230 3.300 3.080 3.170 14,600 -0.06(-1.86%)
Dec 08, 2005 3.250 3.330 3.170 3.230 25,300 -0.04(-1.22%)
Dec 07, 2005 3.320 3.340 3.160 3.270 15,400 -0.07(-2.10%)
Dec 06, 2005 3.210 3.350 3.200 3.340 16,500 +0.12(+3.73%)
Dec 05, 2005 3.010 3.260 3.010 3.220 43,300 +0.11(+3.54%)
Dec 02, 2005 3.010 3.110 3.010 3.110 11,600 +0.04(+1.30%)
Dec 01, 2005 3.050 3.110 3.050 3.070 15,200 +0.01(+0.33%)
Nov 30, 2005 3.000 3.190 3.000 3.060 24,400 +0.02(+0.66%)
Nov 29, 2005 3.030 3.070 3.000 3.040 47,600 -0.05(-1.62%)
Nov 28, 2005 3.140 3.140 3.040 3.090 31,100 -0.16(-4.92%)
Nov 25, 2005 3.200 3.250 3.140 3.250 19,000 +0.03(+0.93%)
Nov 23, 2005 3.180 3.280 3.180 3.220 17,800 -0.03(-0.92%)
Nov 22, 2005 3.250 3.250 3.210 3.250 40,400 -0.01(-0.31%)
Nov 21, 2005 3.250 3.340 3.240 3.260 17,700 +0.00(+0.00%)
Nov 18, 2005 3.280 3.280 3.240 3.260 11,600 -0.02(-0.61%)
Nov 17, 2005 3.280 3.420 3.280 3.280 10,100 +0.00(+0.00%)
Nov 16, 2005 3.450 3.450 3.280 3.280 16,400 -0.03(-0.91%)
Nov 15, 2005 3.490 3.490 3.310 3.310 31,400 -0.09(-2.65%)
Nov 14, 2005 3.370 3.500 3.320 3.400 25,900 -0.02(-0.58%)
Nov 11, 2005 3.500 3.500 3.360 3.420 18,400 -0.05(-1.44%)
Nov 10, 2005 3.350 3.470 3.350 3.470 2,600 +0.08(+2.36%)
Nov 09, 2005 3.590 3.600 3.350 3.390 9,500 -0.18(-5.04%)
Nov 08, 2005 3.570 3.590 3.500 3.570 21,300 -0.02(-0.56%)
Nov 07, 2005 3.380 3.590 3.380 3.590 12,100 +0.21(+6.21%)
Nov 04, 2005 3.490 3.500 3.380 3.380 17,600 +0.02(+0.60%)
Nov 03, 2005 3.320 3.500 3.310 3.360 23,800 -0.04(-1.18%)
Nov 02, 2005 3.290 3.400 3.290 3.400 9,000 +0.02(+0.59%)
Nov 01, 2005 3.400 3.400 3.300 3.380 43,500 +0.03(+0.90%)
Oct 31, 2005 3.480 3.490 3.350 3.350 20,400 -0.00(-0.03%)
Oct 28, 2005 3.290 3.450 3.280 3.351 11,300 +0.05(+1.55%)
Oct 27, 2005 3.350 3.350 3.290 3.300 8,900 -0.05(-1.49%)
Oct 26, 2005 3.291 3.350 3.291 3.350 3,600 +0.03(+0.90%)
Oct 25, 2005 3.430 3.430 3.290 3.320 1,600 -0.11(-3.21%)
Oct 24, 2005 3.460 3.490 3.300 3.430 20,600 +0.02(+0.59%)
Oct 21, 2005 3.410 3.420 3.390 3.410 6,600 +0.04(+1.19%)
Oct 20, 2005 3.390 3.480 3.300 3.370 8,800 +0.07(+2.12%)
Oct 19, 2005 3.400 3.410 3.300 3.300 11,100 -0.10(-2.94%)
Oct 18, 2005 3.480 3.480 3.320 3.400 14,100 +0.02(+0.59%)
Oct 17, 2005 3.450 3.450 3.330 3.380 16,400 +0.06(+1.81%)
Oct 14, 2005 3.320 3.370 3.320 3.320 17,400 -0.02(-0.60%)
Oct 13, 2005 3.360 3.360 3.340 3.340 9,900 -0.09(-2.62%)
Oct 12, 2005 3.450 3.450 3.360 3.430 9,200 -0.02(-0.58%)
Oct 11, 2005 3.490 3.490 3.400 3.450 3,500 +0.05(+1.47%)
Oct 10, 2005 3.400 3.490 3.400 3.400 19,800 +0.00(+0.00%)
Oct 07, 2005 3.480 3.480 3.370 3.400 15,200 +0.02(+0.59%)
Oct 06, 2005 3.450 3.470 3.350 3.380 16,500 -0.02(-0.59%)
Oct 05, 2005 3.400 3.460 3.350 3.400 22,100 -0.02(-0.58%)
Oct 04, 2005 3.390 3.470 3.360 3.420 17,100 -0.04(-1.16%)
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.