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, 2021 1.560 1.580 1.450 1.490 267,600 -0.14(-8.59%)
Feb 25, 2021 1.770 1.870 1.550 1.630 676,618 -0.10(-5.78%)
Feb 24, 2021 1.620 1.780 1.620 1.730 610,546 +0.05(+2.98%)
Feb 23, 2021 1.670 1.720 1.540 1.680 593,707 -0.19(-10.16%)
Feb 22, 2021 1.780 1.950 1.760 1.870 795,926 +0.04(+2.19%)
Feb 19, 2021 1.760 1.958 1.760 1.830 939,200 +0.02(+1.10%)
Feb 18, 2021 1.880 1.930 1.800 1.810 505,551 -0.10(-5.24%)
Feb 17, 2021 1.810 1.940 1.750 1.910 957,988 +0.04(+2.14%)
Feb 16, 2021 1.750 1.880 1.740 1.870 675,278 +0.13(+7.47%)
Feb 12, 2021 1.770 1.870 1.710 1.740 557,500 -0.16(-8.42%)
Feb 11, 2021 1.700 2.270 1.690 1.900 3,805,578 +0.16(+9.20%)
Feb 10, 2021 1.860 1.900 1.620 1.740 490,353 -0.01(-0.57%)
Feb 09, 2021 1.740 1.800 1.650 1.750 371,820 +0.06(+3.55%)
Feb 08, 2021 1.650 1.720 1.610 1.690 510,893 +0.05(+3.36%)
Feb 05, 2021 1.630 1.680 1.550 1.635 442,200 -0.01(-0.91%)
Feb 04, 2021 1.690 1.700 1.600 1.650 347,275 +0.05(+3.12%)
Feb 03, 2021 1.530 1.610 1.500 1.600 340,618 +0.06(+3.90%)
Feb 02, 2021 1.660 1.670 1.480 1.540 574,949 -0.13(-7.78%)
Feb 01, 2021 1.570 1.980 1.550 1.670 1,785,803 +0.08(+5.03%)
Jan 29, 2021 1.650 1.850 1.500 1.590 2,784,100 +0.03(+1.92%)
Jan 28, 2021 1.990 2.600 1.420 1.560 4,961,492 -0.61(-28.11%)
Jan 27, 2021 1.240 2.250 1.150 2.170 7,869,559 +0.92(+73.60%)
Jan 26, 2021 1.340 1.390 1.200 1.250 1,481,904 +0.01(+0.81%)
Jan 25, 2021 1.250 1.350 1.190 1.240 1,932,233 +0.01(+0.81%)
Jan 22, 2021 1.180 1.240 1.140 1.230 687,200 +0.04(+3.36%)
Jan 21, 2021 1.120 1.280 1.100 1.190 1,804,868 +0.11(+10.19%)
Jan 20, 2021 1.080 1.100 1.080 1.080 168,149 -0.01(-0.92%)
Jan 19, 2021 1.110 1.110 1.070 1.090 127,835 +0.01(+0.93%)
Jan 15, 2021 1.110 1.110 1.050 1.080 188,400 -0.02(-1.82%)
Jan 14, 2021 1.140 1.140 1.090 1.100 170,140 -0.03(-2.65%)
Jan 13, 2021 1.160 1.170 1.100 1.130 288,633 +0.05(+4.63%)
Jan 12, 2021 1.160 1.200 1.070 1.080 788,573 -0.06(-5.26%)
Jan 11, 2021 1.050 1.290 1.030 1.140 2,334,521 +0.10(+9.60%)
Jan 08, 2021 1.020 1.080 1.020 1.040 282,600 +0.03(+2.98%)
Jan 07, 2021 1.010 1.030 0.9900 1.010 214,077 +0.03(+3.06%)
Jan 06, 2021 1.090 1.090 0.9600 0.9800 421,559 -0.09(-8.41%)
Jan 05, 2021 1.100 1.110 1.040 1.070 354,694 -0.02(-1.83%)
Jan 04, 2021 1.000 1.150 1.000 1.090 917,642 +0.09(+8.46%)
Dec 31, 2020 1.005 1.005 1.005 735,581 -0.06(-5.19%)
Dec 30, 2020 1.060 1.110 0.9900 1.060 735,581 -0.08(-7.02%)
Dec 29, 2020 1.060 1.290 1.010 1.140 2,863,252 +0.12(+11.76%)
Dec 28, 2020 1.010 1.150 0.9400 1.020 639,441 +0.04(+4.34%)
Dec 24, 2020 1.080 1.160 0.9716 0.9776 255,400 -0.10(-9.48%)
Dec 23, 2020 1.030 1.160 0.9800 1.080 1,582,932 +0.07(+6.93%)
Dec 22, 2020 1.010 1.030 0.9410 1.010 236,632 +0.04(+4.12%)
Dec 21, 2020 0.9700 0.9800 0.9400 0.9700 176,946 -0.01(-1.02%)
Dec 18, 2020 1.000 1.002 0.9650 0.9800 274,900 -0.01(-1.01%)
Dec 17, 2020 0.9400 0.9990 0.9400 0.9900 374,840 +0.04(+4.21%)
Dec 16, 2020 1.030 1.030 0.9400 0.9500 196,463 +0.00(+0.21%)
Dec 15, 2020 0.9000 0.9689 0.8923 0.9480 438,795 +0.05(+5.33%)
Dec 14, 2020 0.9300 0.9300 0.9000 0.9000 54,555 -0.02(-2.17%)
Dec 11, 2020 0.9200 0.9350 0.8994 0.9200 51,600 +0.01(+1.10%)
Dec 10, 2020 0.8800 0.9400 0.8800 0.9100 153,511 +0.00(+0.07%)
Dec 09, 2020 0.9413 0.9498 0.8901 0.9094 144,686 -0.02(-2.22%)
Dec 08, 2020 0.9457 0.9481 0.9250 0.9300 85,709 -0.01(-1.07%)
Dec 07, 2020 0.9561 0.9695 0.9100 0.9401 179,141 -0.01(-1.09%)
Dec 04, 2020 0.9500 0.9880 0.9500 0.9505 161,100 +0.01(+1.12%)
Dec 03, 2020 0.9800 1.050 0.9300 0.9400 1,151,494 +0.01(+1.08%)
Dec 02, 2020 0.9300 0.9600 0.9100 0.9300 258,784 -0.04(-4.12%)
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.