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 31, 2019 0.8998 0.8998 0.8200 0.8200 24,600 +0.01(+1.85%)
Dec 30, 2019 0.8050 0.8501 0.8050 0.8051 29,554 +0.00(+0.01%)
Dec 27, 2019 0.7806 0.8600 0.7806 0.8050 48,600 +0.01(+1.89%)
Dec 26, 2019 0.8412 0.8412 0.7751 0.7901 29,992 -0.01(-1.72%)
Dec 24, 2019 0.8767 0.8767 0.7758 0.8039 700 -0.03(-3.72%)
Dec 23, 2019 0.7800 0.8419 0.7800 0.8350 8,513 +0.06(+8.30%)
Dec 20, 2019 0.8500 0.8500 0.7710 0.7710 25,400 -0.08(-9.29%)
Dec 19, 2019 0.8410 0.8793 0.8404 0.8500 3,501 +0.01(+0.95%)
Dec 18, 2019 0.9000 0.9000 0.8401 0.8420 13,994 +0.00(+0.24%)
Dec 17, 2019 0.9000 0.9092 0.8400 0.8400 3,781 -0.04(-4.89%)
Dec 16, 2019 0.8900 0.8900 0.8763 0.8832 2,734 +0.03(+3.17%)
Dec 13, 2019 0.8500 0.8848 0.8500 0.8561 4,100 +0.01(+0.72%)
Dec 12, 2019 0.8541 0.8541 0.8500 0.8500 2,073 -0.01(-1.05%)
Dec 11, 2019 0.8700 0.8700 0.8154 0.8590 724 -0.00(-0.10%)
Dec 10, 2019 0.8755 0.8755 0.8400 0.8599 11,061 +0.01(+1.15%)
Dec 09, 2019 0.8150 0.8699 0.8150 0.8501 22,348 +0.03(+4.06%)
Dec 06, 2019 0.8886 0.8886 0.8150 0.8169 21,100 -0.03(-3.89%)
Dec 05, 2019 0.8150 0.8500 0.8150 0.8500 13,190 +0.03(+4.28%)
Dec 04, 2019 0.8700 0.8700 0.8025 0.8151 2,160 +0.01(+1.57%)
Dec 03, 2019 0.8500 0.8500 0.8025 0.8025 1,375 -0.05(-5.37%)
Dec 02, 2019 0.8500 0.8500 0.8399 0.8480 2,473 +0.03(+3.41%)
Nov 29, 2019 0.8000 0.8200 0.7720 0.8200 1,300 +0.02(+2.50%)
Nov 27, 2019 0.8294 0.8657 0.8000 0.8000 4,100 +0.00(+0.00%)
Nov 26, 2019 0.8900 0.8900 0.8000 0.8000 10,517 -0.07(-8.01%)
Nov 25, 2019 0.8686 0.8998 0.8600 0.8697 8,370 +0.03(+3.54%)
Nov 22, 2019 0.8591 0.8799 0.8400 0.8400 11,500 +0.01(+1.22%)
Nov 21, 2019 0.9700 0.9700 0.8150 0.8299 102,995 +0.03(+3.22%)
Nov 20, 2019 0.7806 0.8499 0.7806 0.8040 17,902 -0.02(-1.95%)
Nov 19, 2019 0.8000 0.8200 0.7700 0.8200 5,014 +0.05(+6.00%)
Nov 18, 2019 0.7985 0.8000 0.7701 0.7736 40,690 -0.00(-0.04%)
Nov 15, 2019 0.8000 0.8000 0.7739 0.7739 1,400 -0.03(-3.26%)
Nov 14, 2019 0.8100 0.8100 0.7695 0.8000 1,266 +0.03(+3.90%)
Nov 13, 2019 0.8000 0.8100 0.7700 0.7700 6,461 -0.00(-0.54%)
Nov 12, 2019 0.8000 0.8000 0.7742 0.7742 12,693 -0.01(-0.88%)
Nov 11, 2019 0.8188 0.8188 0.7810 0.7811 25,898 -0.04(-4.62%)
Nov 08, 2019 0.7900 0.8397 0.7350 0.8189 27,400 +0.05(+6.01%)
Nov 07, 2019 0.8199 0.8199 0.7724 0.7725 5,607 -0.05(-5.76%)
Nov 06, 2019 0.8000 0.8200 0.7803 0.8197 25,735 +0.02(+2.46%)
Nov 05, 2019 0.7900 0.8029 0.7850 0.8000 13,928 +0.00(+0.20%)
Nov 04, 2019 0.8200 0.8200 0.7900 0.7984 2,866 -0.01(-0.91%)
Nov 01, 2019 0.7461 0.8057 0.7461 0.8057 70,700 +0.02(+2.00%)
Oct 31, 2019 0.8100 0.8244 0.7645 0.7899 8,448 -0.04(-4.83%)
Oct 30, 2019 0.8301 0.8307 0.8300 0.8300 20,933 +0.01(+0.67%)
Oct 29, 2019 0.8700 0.8850 0.8245 0.8245 51,985 -0.06(-6.94%)
Oct 28, 2019 0.8860 0.8860 0.8860 0.8860 289 +0.01(+0.68%)
Oct 25, 2019 0.9000 0.9032 0.8800 0.8800 5,200 -0.03(-3.24%)
Oct 24, 2019 0.8752 0.9095 0.8752 0.9095 3,372 +0.01(+1.06%)
Oct 23, 2019 0.9000 0.9000 0.9000 0.9000 187 +0.05(+5.34%)
Oct 22, 2019 0.8503 0.8544 0.8500 0.8544 1,369 +0.00(+0.51%)
Oct 21, 2019 0.9089 0.9099 0.8500 0.8501 17,702 -0.05(-5.54%)
Oct 18, 2019 0.9399 0.9399 0.8800 0.9000 4,700 -0.08(-8.16%)
Oct 17, 2019 0.9399 0.9800 0.9399 0.9800 384 +0.11(+13.27%)
Oct 16, 2019 0.9231 0.9500 0.8500 0.8652 30,674 -0.06(-6.11%)
Oct 15, 2019 0.9300 0.9301 0.9202 0.9215 3,471 +0.00(+0.15%)
Oct 14, 2019 0.9505 0.9649 0.9000 0.9201 12,460 -0.08(-7.99%)
Oct 11, 2019 1.000 1.000 1.000 1.000 400 +0.03(+3.09%)
Oct 10, 2019 1.000 1.020 0.9700 0.9700 19,515 -0.03(-3.00%)
Oct 09, 2019 1.000 1.000 1.000 1.000 288 -0.04(-3.85%)
Oct 08, 2019 1.000 1.040 1.000 1.040 476 +0.04(+4.00%)
Oct 07, 2019 0.9900 1.030 0.9910 1.000 1,992 -0.06(-5.66%)
Oct 04, 2019 0.9800 1.060 0.9505 1.060 2,100 -0.01(-0.93%)
Oct 03, 2019 1.070 1.070 214 +0.00(+0.00%)
Oct 02, 2019 0.9900 1.100 0.9800 1.070 9,010 +0.06(+5.94%)
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.