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 30, 2022 0.5302 0.5312 0.5301 0.5302 14,574 +0.00(+0.00%)
Dec 29, 2022 0.5300 0.5475 0.5300 0.5302 15,334 +0.01(+1.30%)
Dec 28, 2022 0.5233 0.5239 0.5233 0.5234 700 -0.04(-7.36%)
Dec 27, 2022 0.5350 0.5650 0.5203 0.5650 15,009 +0.02(+3.76%)
Dec 23, 2022 0.5251 0.5500 0.5251 0.5445 1,108 +0.02(+3.69%)
Dec 22, 2022 0.5203 0.5327 0.5203 0.5251 5,172 +0.00(+0.92%)
Dec 21, 2022 0.5101 0.5700 0.5101 0.5203 19,044 -0.01(-1.14%)
Dec 20, 2022 0.5250 0.5700 0.5250 0.5263 11,570 -0.01(-1.72%)
Dec 19, 2022 0.5300 0.5356 0.5250 0.5355 15,983 -0.01(-2.64%)
Dec 16, 2022 0.5400 0.5500 0.5250 0.5500 20,569 +0.01(+1.85%)
Dec 15, 2022 0.5400 0.5798 0.5400 0.5400 1,711 +0.00(+0.00%)
Dec 14, 2022 0.5550 0.5700 0.5137 0.5400 48,524 -0.02(-2.70%)
Dec 13, 2022 0.5400 0.5600 0.5400 0.5550 7,834 +0.02(+2.78%)
Dec 12, 2022 0.6142 0.6142 0.5326 0.5400 7,367 +0.01(+1.41%)
Dec 09, 2022 0.5352 0.5574 0.5325 0.5325 2,325 +0.00(+0.00%)
Dec 08, 2022 0.5325 0.5579 0.5325 0.5325 6,824 -0.03(-5.20%)
Dec 07, 2022 0.5317 0.5617 0.5317 0.5617 1,912 +0.01(+2.59%)
Dec 06, 2022 0.5601 0.5601 0.5111 0.5475 97,038 -0.01(-2.25%)
Dec 05, 2022 0.5605 0.5700 0.5601 0.5601 39,889 -0.00(-0.07%)
Dec 02, 2022 0.5606 0.5652 0.5605 0.5605 7,790 -0.00(-0.80%)
Dec 01, 2022 0.5670 0.5699 0.5605 0.5650 1,678 -0.00(-0.39%)
Nov 30, 2022 0.5699 0.5699 0.5601 0.5672 2,454 +0.01(+1.27%)
Nov 29, 2022 0.5601 0.5628 0.5601 0.5601 2,167 +0.00(+0.00%)
Nov 28, 2022 0.6000 0.6000 0.5601 0.5601 4,764 +0.00(+0.00%)
Nov 25, 2022 0.5602 0.5799 0.5601 0.5601 663 -0.01(-1.74%)
Nov 23, 2022 0.5700 0.5700 0.5700 0.5700 220 +0.00(+0.00%)
Nov 22, 2022 0.5800 0.5801 0.5700 0.5700 13,840 +0.00(+0.00%)
Nov 21, 2022 0.5600 0.5799 0.5600 0.5700 4,583 +0.01(+2.68%)
Nov 18, 2022 0.5600 0.5602 0.5551 0.5551 19,146 -0.01(-0.89%)
Nov 17, 2022 0.5600 0.5799 0.5550 0.5601 11,414 +0.00(+0.02%)
Nov 16, 2022 0.5850 0.5850 0.5517 0.5600 2,139 +0.00(+0.50%)
Nov 15, 2022 0.5515 0.5799 0.5515 0.5572 18,335 +0.01(+1.13%)
Nov 14, 2022 0.5510 0.5510 0.5510 0.5510 626 +0.00(+0.09%)
Nov 11, 2022 0.5900 0.5900 0.5502 0.5505 11,101 -0.00(-0.83%)
Nov 10, 2022 0.5309 0.5700 0.5309 0.5551 8,438 +0.01(+2.47%)
Nov 09, 2022 0.5778 0.5778 0.5400 0.5417 57,130 -0.01(-2.50%)
Nov 08, 2022 0.5799 0.5799 0.5550 0.5556 9,712 +0.00(+0.78%)
Nov 07, 2022 0.5513 0.5600 0.5513 0.5513 2,613 -0.01(-1.57%)
Nov 04, 2022 0.5600 0.5607 0.5600 0.5601 6,032 +0.00(+0.00%)
Nov 03, 2022 0.5513 0.5601 0.5513 0.5601 6,546 +0.01(+1.58%)
Nov 02, 2022 0.5512 0.5742 0.5512 0.5514 12,109 +0.00(+0.18%)
Nov 01, 2022 0.5785 0.5785 0.5504 0.5504 26,251 -0.02(-3.44%)
Oct 31, 2022 0.5800 0.5798 0.5505 0.5700 15,114 -0.01(-1.72%)
Oct 28, 2022 0.5939 0.5939 0.5603 0.5800 8,443 -0.02(-3.33%)
Oct 27, 2022 0.5701 0.6000 0.5701 0.6000 1,729 +0.02(+3.45%)
Oct 26, 2022 0.5792 0.5985 0.5510 0.5800 11,977 -0.00(-0.50%)
Oct 25, 2022 0.5700 0.5850 0.5700 0.5829 1,862 +0.01(+2.17%)
Oct 24, 2022 0.5701 0.5800 0.5510 0.5705 10,866 +0.01(+1.39%)
Oct 21, 2022 0.5500 0.5900 0.5500 0.5627 2,975 +0.01(+2.31%)
Oct 20, 2022 0.6400 0.6400 0.5500 0.5500 22,104 -0.02(-4.30%)
Oct 19, 2022 0.6060 0.6150 0.5722 0.5747 6,772 -0.03(-5.17%)
Oct 18, 2022 0.6050 0.6199 0.6000 0.6060 2,341 +0.00(+0.17%)
Oct 17, 2022 0.5722 0.6199 0.5722 0.6050 6,780 +0.03(+5.02%)
Oct 14, 2022 0.5722 0.5900 0.5722 0.5761 2,080 -0.02(-3.98%)
Oct 13, 2022 0.5502 0.6000 0.5502 0.6000 29,695 +0.01(+1.87%)
Oct 12, 2022 0.5850 0.5900 0.5315 0.5890 43,042 -0.00(-0.17%)
Oct 11, 2022 0.6200 0.6200 0.5701 0.5900 9,232 -0.02(-2.48%)
Oct 10, 2022 0.5900 0.6050 0.5900 0.6050 1,993 +0.02(+2.54%)
Oct 07, 2022 0.5900 0.6100 0.5900 0.5900 6,077 +0.00(+0.00%)
Oct 06, 2022 0.5900 0.6001 0.5900 0.5900 8,365 +0.00(+0.00%)
Oct 05, 2022 0.6000 0.6101 0.5815 0.5900 4,180 +0.01(+1.72%)
Oct 04, 2022 0.6100 0.6100 0.5800 0.5800 15,923 -0.00(-0.21%)
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.