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 (%)
Dec 31, 2013 1.880 1.900 1.900 1.900 23,200 -0.01(-0.52%)
Dec 30, 2013 1.910 1.910 1.871 1.910 12,328 +0.00(+0.00%)
Dec 27, 2013 1.880 1.910 1.880 1.910 15,840 +0.00(+0.00%)
Dec 26, 2013 1.910 1.910 1.871 1.910 7,299 +0.02(+1.06%)
Dec 24, 2013 1.900 1.900 1.880 1.890 16,646 -0.01(-0.53%)
Dec 23, 2013 1.870 1.900 1.870 1.900 6,838 +0.02(+1.06%)
Dec 20, 2013 1.900 1.910 1.870 1.880 11,640 -0.02(-1.05%)
Dec 19, 2013 1.850 1.900 1.820 1.900 13,535 +0.07(+3.83%)
Dec 18, 2013 1.880 1.900 1.830 1.830 6,692 -0.06(-3.17%)
Dec 17, 2013 1.890 1.930 1.850 1.890 37,798 -0.01(-0.53%)
Dec 16, 2013 1.850 1.900 1.850 1.900 12,407 +0.02(+1.06%)
Dec 13, 2013 1.860 1.880 1.830 1.880 4,235 -0.01(-0.53%)
Dec 12, 2013 1.870 1.910 1.810 1.890 11,954 +0.00(+0.00%)
Dec 11, 2013 1.875 1.890 1.820 1.890 6,332 +0.02(+1.07%)
Dec 10, 2013 1.870 1.900 1.850 1.870 10,737 -0.03(-1.58%)
Dec 09, 2013 1.870 1.900 1.854 1.900 4,781 +0.04(+2.15%)
Dec 06, 2013 1.910 1.930 1.830 1.860 5,081 -0.03(-1.59%)
Dec 05, 2013 1.900 1.900 1.890 1.890 869 +0.03(+1.61%)
Dec 04, 2013 1.940 1.940 1.852 1.860 5,414 -0.09(-4.62%)
Dec 03, 2013 1.850 1.950 1.800 1.950 24,941 +0.10(+5.41%)
Dec 02, 2013 1.900 1.910 1.850 1.850 5,182 -0.07(-3.65%)
Nov 29, 2013 1.870 1.920 1.870 1.920 19,087 +0.05(+2.67%)
Nov 27, 2013 1.880 1.890 1.840 1.870 3,697 +0.01(+0.54%)
Nov 26, 2013 1.860 1.917 1.860 1.860 5,223 +0.02(+1.09%)
Nov 25, 2013 1.830 1.871 1.810 1.840 19,746 -0.06(-3.16%)
Nov 22, 2013 1.890 1.960 1.890 1.900 8,546 +0.00(+0.00%)
Nov 21, 2013 1.950 1.970 1.900 1.900 19,526 -0.03(-1.55%)
Nov 20, 2013 1.910 1.950 1.900 1.930 24,722 +0.01(+0.52%)
Nov 19, 2013 1.900 1.950 1.890 1.920 96,714 +0.02(+1.05%)
Nov 18, 2013 1.930 1.930 1.900 1.900 13,543 -0.03(-1.55%)
Nov 15, 2013 1.930 1.930 1.860 1.930 47,273 +0.00(+0.01%)
Nov 14, 2013 1.880 1.930 1.880 1.930 24,251 +0.02(+0.99%)
Nov 13, 2013 1.880 1.950 1.871 1.911 14,320 +0.01(+0.58%)
Nov 12, 2013 1.910 1.960 1.900 1.900 13,199 -0.04(-2.06%)
Nov 11, 2013 1.960 1.960 1.890 1.940 42,900 +0.04(+2.11%)
Nov 08, 2013 1.950 1.950 1.890 1.900 5,625 -0.06(-3.06%)
Nov 07, 2013 1.950 2.000 1.950 1.960 141,098 +0.03(+1.55%)
Nov 06, 2013 1.980 1.980 1.910 1.930 33,974 -0.04(-2.03%)
Nov 05, 2013 1.910 1.980 1.900 1.970 38,147 +0.11(+5.91%)
Nov 04, 2013 1.850 1.900 1.850 1.860 16,700 +0.01(+0.54%)
Nov 01, 2013 1.930 1.930 1.850 1.850 15,185 -0.06(-3.14%)
Oct 31, 2013 1.860 1.930 1.851 1.910 9,865 +0.10(+5.52%)
Oct 30, 2013 1.857 1.920 1.810 1.810 4,497 -0.08(-4.23%)
Oct 29, 2013 1.900 1.900 1.850 1.890 18,685 +0.00(+0.00%)
Oct 28, 2013 1.950 1.950 1.860 1.890 16,604 -0.07(-3.57%)
Oct 25, 2013 1.910 1.960 1.870 1.960 5,040 +0.08(+4.26%)
Oct 24, 2013 1.910 1.910 1.870 1.880 87,218 -0.07(-3.59%)
Oct 23, 2013 1.900 1.950 1.890 1.950 24,206 +0.05(+2.63%)
Oct 22, 2013 1.910 1.980 1.870 1.900 106,590 -0.03(-1.55%)
Oct 21, 2013 1.910 1.980 1.880 1.930 30,970 +0.03(+1.58%)
Oct 18, 2013 1.960 2.080 1.900 1.900 93,465 +0.00(+0.00%)
Oct 17, 2013 1.960 2.000 1.900 1.900 2,441 -0.07(-3.55%)
Oct 16, 2013 2.080 2.080 1.880 1.970 8,706 -0.03(-1.50%)
Oct 15, 2013 2.000 2.010 1.930 2.000 12,173 -0.01(-0.50%)
Oct 14, 2013 2.000 2.010 1.980 2.010 11,600 +0.00(+0.00%)
Oct 11, 2013 1.930 2.010 1.880 2.010 5,272 +0.08(+4.15%)
Oct 10, 2013 2.050 2.100 1.880 1.930 49,123 -0.07(-3.50%)
Oct 09, 2013 1.880 2.080 1.870 2.000 98,026 +0.14(+7.53%)
Oct 08, 2013 1.900 1.900 1.860 1.860 8,458 +0.00(+0.00%)
Oct 07, 2013 1.890 1.940 1.860 1.860 8,053 -0.07(-3.63%)
Oct 04, 2013 1.920 1.940 1.910 1.930 2,463 -0.01(-0.52%)
Oct 03, 2013 1.950 1.950 1.889 1.940 10,322 -0.02(-1.02%)
Oct 02, 2013 1.890 1.960 1.890 1.960 21,466 +0.09(+4.81%)
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.