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 (%)
Feb 26, 2010 2.230 2.320 2.230 2.290 11,905 +0.01(+0.44%)
Feb 25, 2010 2.260 2.280 2.250 2.280 12,237 +0.03(+1.33%)
Feb 24, 2010 2.180 2.300 2.180 2.250 48,700 +0.07(+3.21%)
Feb 23, 2010 2.080 2.190 2.060 2.180 37,622 +0.06(+2.83%)
Feb 22, 2010 2.340 2.390 2.070 2.120 133,945 -0.18(-7.83%)
Feb 19, 2010 2.260 2.340 2.250 2.300 31,461 +0.00(+0.00%)
Feb 18, 2010 2.410 2.410 2.250 2.300 114,492 -0.05(-2.13%)
Feb 17, 2010 2.400 2.420 2.320 2.350 42,479 +0.00(+0.00%)
Feb 16, 2010 2.550 2.550 2.350 2.350 62,468 -0.05(-2.09%)
Feb 12, 2010 2.550 2.400 2.400 2.400 122,900 +0.05(+2.13%)
Feb 11, 2010 2.360 2.360 2.250 2.350 10,900 -0.06(-2.49%)
Feb 10, 2010 2.390 2.500 2.390 2.410 6,804 +0.01(+0.42%)
Feb 09, 2010 2.530 2.530 2.371 2.400 32,838 -0.08(-3.23%)
Feb 08, 2010 2.410 2.490 2.360 2.480 10,208 +0.08(+3.33%)
Feb 05, 2010 2.490 2.490 2.330 2.400 49,179 -0.04(-1.64%)
Feb 04, 2010 2.600 2.600 2.420 2.440 72,119 -0.14(-5.43%)
Feb 03, 2010 2.470 2.580 2.450 2.580 9,150 +0.10(+4.03%)
Feb 02, 2010 2.440 2.540 2.440 2.480 36,189 +0.04(+1.64%)
Feb 01, 2010 2.390 2.450 2.370 2.440 16,980 +0.09(+3.83%)
Jan 29, 2010 2.460 2.470 2.350 2.350 18,780 -0.07(-2.89%)
Jan 28, 2010 2.430 2.450 2.390 2.420 26,536 +0.02(+0.83%)
Jan 27, 2010 2.330 2.450 2.300 2.400 31,425 +0.05(+2.13%)
Jan 26, 2010 2.300 2.450 2.278 2.350 36,500 +0.05(+2.17%)
Jan 25, 2010 2.170 2.300 2.170 2.300 25,525 +0.09(+4.07%)
Jan 22, 2010 2.260 2.300 2.150 2.210 103,969 -0.11(-4.74%)
Jan 21, 2010 2.500 2.500 2.200 2.320 66,438 -0.15(-6.10%)
Jan 20, 2010 2.490 2.500 2.440 2.471 5,440 -0.03(-1.17%)
Jan 19, 2010 2.420 2.500 2.400 2.500 28,325 +0.03(+1.22%)
Jan 15, 2010 2.470 2.470 2.470 2.470 22,800 -0.05(-1.99%)
Jan 14, 2010 2.520 2.600 2.470 2.520 17,332 +0.02(+0.80%)
Jan 13, 2010 2.510 2.550 2.480 2.500 21,084 -0.01(-0.39%)
Jan 12, 2010 2.500 2.550 2.460 2.510 24,302 +0.05(+2.03%)
Jan 11, 2010 2.470 2.500 2.370 2.460 40,503 +0.06(+2.50%)
Jan 08, 2010 2.220 2.400 2.220 2.400 29,840 +0.14(+6.19%)
Jan 07, 2010 2.330 2.460 2.220 2.260 74,429 -0.11(-4.64%)
Jan 06, 2010 2.430 2.450 2.330 2.370 29,030 -0.06(-2.47%)
Jan 05, 2010 2.530 2.530 2.220 2.430 34,220 -0.08(-3.19%)
Jan 04, 2010 2.460 2.580 2.440 2.510 20,725 +0.13(+5.54%)
Dec 31, 2009 2.560 2.378 2.378 2.378 23,500 -0.14(-5.63%)
Dec 30, 2009 2.620 2.650 2.520 2.520 18,547 -0.01(-0.39%)
Dec 29, 2009 2.670 2.680 2.450 2.530 78,579 -0.11(-4.00%)
Dec 28, 2009 2.750 2.750 2.570 2.635 46,801 +0.07(+2.54%)
Dec 24, 2009 2.520 2.577 2.520 2.570 17,357 -0.01(-0.39%)
Dec 23, 2009 2.630 2.630 2.530 2.580 19,497 -0.01(-0.39%)
Dec 22, 2009 2.480 2.600 2.480 2.590 52,317 +0.13(+5.28%)
Dec 21, 2009 2.300 2.520 2.220 2.460 106,891 +0.23(+10.31%)
Dec 18, 2009 2.150 2.230 2.130 2.230 28,928 +0.08(+3.73%)
Dec 17, 2009 2.110 2.150 2.060 2.150 33,782 +0.04(+1.89%)
Dec 16, 2009 2.030 2.150 2.030 2.110 52,878 +0.06(+2.93%)
Dec 15, 2009 2.050 2.100 1.940 2.050 21,573 +0.00(+0.00%)
Dec 14, 2009 2.000 2.050 1.890 2.050 16,300 +0.02(+0.99%)
Dec 11, 2009 2.080 2.080 1.880 2.030 23,300 -0.04(-1.93%)
Dec 10, 2009 2.020 2.070 2.000 2.070 47,113 +0.05(+2.48%)
Dec 09, 2009 1.990 2.020 1.980 2.020 30,300 +0.03(+1.51%)
Dec 08, 2009 2.020 2.020 1.970 1.990 10,065 -0.03(-1.44%)
Dec 07, 2009 1.950 2.019 1.950 2.019 29,295 +0.03(+1.46%)
Dec 04, 2009 2.000 2.010 1.940 1.990 25,150 -0.02(-0.77%)
Dec 03, 2009 2.050 2.050 1.840 2.005 12,464 -0.01(-0.72%)
Dec 02, 2009 2.000 2.040 2.000 2.020 19,300 +0.05(+2.54%)
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.