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 )

0.5389 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2006 3.700 3.750 3.620 3.740 28,000 +0.02(+0.54%)
Mar 30, 2006 3.600 3.720 3.600 3.720 21,300 +0.16(+4.49%)
Mar 29, 2006 3.700 3.750 3.500 3.560 26,000 -0.14(-3.78%)
Mar 28, 2006 3.650 3.750 3.600 3.700 85,400 +0.10(+2.78%)
Mar 27, 2006 3.640 3.690 3.550 3.600 35,600 +0.01(+0.28%)
Mar 24, 2006 3.460 3.590 3.380 3.590 74,600 +0.12(+3.46%)
Mar 23, 2006 3.480 3.500 3.300 3.470 58,300 -0.01(-0.29%)
Mar 22, 2006 3.400 3.480 3.310 3.480 42,600 +0.09(+2.65%)
Mar 21, 2006 3.300 3.420 3.300 3.390 24,700 +0.01(+0.30%)
Mar 20, 2006 3.380 3.420 3.310 3.380 18,800 +0.03(+0.90%)
Mar 17, 2006 3.350 3.350 3.280 3.350 110,500 +0.00(+0.00%)
Mar 16, 2006 3.260 3.350 3.260 3.350 49,000 +0.05(+1.52%)
Mar 15, 2006 3.380 3.380 3.300 3.300 6,900 -0.05(-1.49%)
Mar 14, 2006 3.270 3.350 3.270 3.350 24,700 -0.01(-0.30%)
Mar 13, 2006 3.310 3.380 3.310 3.360 18,800 +0.06(+1.82%)
Mar 10, 2006 3.340 3.350 3.250 3.300 27,100 -0.03(-0.90%)
Mar 09, 2006 3.330 3.330 3.250 3.330 7,900 +0.02(+0.60%)
Mar 08, 2006 3.220 3.310 3.200 3.310 43,800 +0.10(+3.12%)
Mar 07, 2006 3.210 3.220 3.210 3.210 5,300 -0.04(-1.23%)
Mar 06, 2006 3.200 3.270 3.200 3.250 19,500 +0.00(+0.00%)
Mar 03, 2006 3.200 3.270 3.200 3.250 18,200 +0.05(+1.56%)
Mar 02, 2006 3.200 3.290 3.200 3.200 41,700 -0.05(-1.54%)
Mar 01, 2006 3.250 3.300 3.250 3.250 29,900 +0.02(+0.62%)
Feb 28, 2006 3.260 3.300 3.200 3.230 33,200 -0.03(-0.92%)
Feb 27, 2006 3.150 3.290 3.140 3.260 33,700 +0.11(+3.46%)
Feb 24, 2006 3.250 3.250 3.120 3.151 17,700 -0.17(-5.09%)
Feb 23, 2006 3.200 3.350 3.140 3.320 13,200 +0.12(+3.75%)
Feb 22, 2006 3.100 3.200 3.100 3.200 9,000 +0.13(+4.23%)
Feb 21, 2006 3.150 3.180 3.070 3.070 36,100 -0.10(-3.15%)
Feb 17, 2006 3.070 3.170 3.070 3.170 6,200 +0.02(+0.63%)
Feb 16, 2006 3.100 3.250 3.060 3.150 15,300 +0.05(+1.61%)
Feb 15, 2006 3.100 3.120 3.080 3.100 95,800 -0.05(-1.59%)
Feb 14, 2006 3.310 3.400 3.050 3.150 145,900 -0.26(-7.62%)
Feb 13, 2006 3.400 3.420 3.370 3.410 24,400 +0.07(+2.10%)
Feb 10, 2006 3.300 3.410 3.290 3.340 40,100 +0.01(+0.30%)
Feb 09, 2006 3.250 3.350 3.250 3.330 48,100 +0.09(+2.78%)
Feb 08, 2006 3.260 3.310 3.150 3.240 38,500 -0.08(-2.41%)
Feb 07, 2006 3.250 3.380 3.250 3.320 33,200 +0.07(+2.15%)
Feb 06, 2006 3.160 3.250 3.160 3.250 46,000 +0.11(+3.50%)
Feb 03, 2006 3.150 3.160 3.130 3.140 51,800 -0.01(-0.32%)
Feb 02, 2006 3.100 3.150 3.100 3.150 9,400 +0.00(+0.00%)
Feb 01, 2006 3.150 3.150 3.100 3.150 20,300 +0.00(+0.00%)
Jan 31, 2006 3.050 3.150 3.050 3.150 21,200 +0.08(+2.61%)
Jan 30, 2006 3.160 3.160 3.070 3.070 24,500 -0.07(-2.23%)
Jan 27, 2006 3.200 3.200 3.070 3.140 36,600 +0.00(+0.00%)
Jan 26, 2006 3.150 3.150 3.070 3.140 14,300 -0.01(-0.32%)
Jan 25, 2006 3.060 3.150 3.060 3.150 51,900 +0.11(+3.62%)
Jan 24, 2006 3.020 3.100 3.020 3.040 61,800 +0.04(+1.34%)
Jan 23, 2006 3.100 3.110 3.000 3.000 64,900 -0.10(-3.23%)
Jan 20, 2006 3.000 3.100 2.990 3.100 22,300 +0.10(+3.33%)
Jan 19, 2006 3.000 3.100 3.000 3.000 16,900 -0.10(-3.23%)
Jan 18, 2006 3.000 3.100 2.930 3.100 22,800 +0.02(+0.65%)
Jan 17, 2006 2.960 3.100 2.900 3.080 31,600 +0.14(+4.76%)
Jan 13, 2006 2.970 2.980 2.900 2.940 7,700 +0.01(+0.34%)
Jan 12, 2006 2.890 3.000 2.890 2.930 25,700 +0.03(+1.03%)
Jan 11, 2006 2.890 2.980 2.890 2.900 30,200 -0.01(-0.34%)
Jan 10, 2006 2.890 2.980 2.890 2.910 17,200 +0.01(+0.34%)
Jan 09, 2006 3.000 3.000 2.900 2.900 16,400 -0.08(-2.68%)
Jan 06, 2006 2.960 3.000 2.920 2.980 29,200 +0.03(+1.02%)
Jan 05, 2006 2.940 3.000 2.900 2.950 25,500 -0.03(-1.01%)
Jan 04, 2006 3.020 3.060 2.930 2.980 57,700 -0.07(-2.30%)
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.