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: 4:10 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 (%)
Jun 30, 2003 7.230 7.290 6.700 6.720 749,000 -0.39(-5.49%)
Jun 27, 2003 7.400 7.450 6.930 7.110 160,500 -0.19(-2.60%)
Jun 26, 2003 6.860 7.350 6.860 7.300 207,100 +0.34(+4.89%)
Jun 25, 2003 7.050 7.050 6.500 6.960 172,400 -0.09(-1.28%)
Jun 24, 2003 7.100 7.120 6.930 7.050 124,600 -0.05(-0.70%)
Jun 23, 2003 7.350 7.350 6.600 7.100 246,800 -0.32(-4.31%)
Jun 20, 2003 7.710 7.710 7.150 7.420 188,000 -0.30(-3.89%)
Jun 19, 2003 7.850 7.880 7.600 7.720 240,200 -0.11(-1.40%)
Jun 18, 2003 7.700 7.850 7.660 7.830 236,600 +0.18(+2.35%)
Jun 17, 2003 7.700 7.750 7.500 7.650 123,300 -0.11(-1.42%)
Jun 16, 2003 7.560 7.800 7.500 7.760 201,700 +0.35(+4.72%)
Jun 13, 2003 7.680 7.690 7.260 7.410 142,600 -0.09(-1.20%)
Jun 12, 2003 7.400 7.850 7.340 7.500 177,200 +0.17(+2.32%)
Jun 11, 2003 7.230 7.400 7.200 7.330 295,500 +0.20(+2.81%)
Jun 10, 2003 7.000 7.250 6.950 7.130 253,700 +0.23(+3.33%)
Jun 09, 2003 6.830 6.970 6.770 6.900 187,500 +0.15(+2.22%)
Jun 06, 2003 6.600 6.900 6.510 6.750 272,100 +0.32(+4.98%)
Jun 05, 2003 6.400 6.580 6.350 6.430 165,800 +0.03(+0.47%)
Jun 04, 2003 6.530 6.530 6.300 6.400 173,600 -0.12(-1.84%)
Jun 03, 2003 6.600 6.720 6.500 6.520 84,000 -0.06(-0.91%)
Jun 02, 2003 6.700 6.730 6.570 6.580 131,900 +0.04(+0.61%)
May 30, 2003 6.660 6.690 6.520 6.540 71,100 -0.05(-0.76%)
May 29, 2003 6.550 6.740 6.440 6.590 169,400 +0.10(+1.54%)
May 28, 2003 6.680 6.690 6.400 6.490 147,400 -0.19(-2.84%)
May 27, 2003 6.580 6.750 6.500 6.680 131,700 +0.14(+2.14%)
May 23, 2003 6.300 6.550 6.230 6.540 93,700 +0.33(+5.31%)
May 22, 2003 6.120 6.290 6.120 6.210 124,600 +0.09(+1.47%)
May 21, 2003 6.160 6.280 6.060 6.120 61,100 -0.09(-1.45%)
May 20, 2003 6.300 6.310 6.100 6.210 150,100 -0.11(-1.74%)
May 19, 2003 6.430 6.450 6.300 6.320 77,900 -0.08(-1.25%)
May 16, 2003 6.360 6.600 6.320 6.400 124,600 -0.06(-0.93%)
May 15, 2003 6.700 6.700 6.450 6.460 142,100 -0.21(-3.18%)
May 14, 2003 6.850 6.850 6.630 6.672 142,300 -0.11(-1.59%)
May 13, 2003 6.900 6.910 6.750 6.780 119,400 -0.05(-0.73%)
May 12, 2003 6.640 6.850 6.630 6.830 115,700 +0.22(+3.33%)
May 09, 2003 6.490 6.650 6.490 6.610 56,400 +0.13(+2.01%)
May 08, 2003 6.500 6.600 6.400 6.480 53,600 +0.03(+0.47%)
May 07, 2003 6.400 6.600 6.400 6.450 174,600 +0.05(+0.78%)
May 06, 2003 6.490 6.550 6.300 6.400 157,900 -0.10(-1.54%)
May 05, 2003 6.300 6.580 6.230 6.500 142,000 +0.11(+1.72%)
May 02, 2003 6.410 6.540 6.310 6.390 50,100 +0.00(+0.00%)
May 01, 2003 6.390 6.550 6.310 6.390 34,600 -0.01(-0.16%)
Apr 30, 2003 6.250 6.500 6.160 6.400 52,500 +0.15(+2.40%)
Apr 29, 2003 6.350 6.470 6.230 6.250 105,000 -0.15(-2.34%)
Apr 28, 2003 6.300 6.570 6.270 6.400 75,100 +0.09(+1.43%)
Apr 25, 2003 6.550 6.550 6.270 6.310 78,700 -0.24(-3.66%)
Apr 24, 2003 6.570 6.680 6.480 6.550 145,600 +0.18(+2.83%)
Apr 23, 2003 6.340 6.500 6.260 6.370 110,100 +0.13(+2.08%)
Apr 22, 2003 6.100 6.240 5.990 6.240 109,100 +0.14(+2.30%)
Apr 21, 2003 6.100 6.390 6.100 6.100 155,800 +0.06(+0.99%)
Apr 17, 2003 6.430 6.480 5.950 6.040 357,200 -0.44(-6.79%)
Apr 16, 2003 6.880 6.950 6.350 6.480 294,400 -0.38(-5.54%)
Apr 15, 2003 6.540 6.890 6.500 6.860 68,800 +0.22(+3.31%)
Apr 14, 2003 6.500 6.700 6.500 6.640 104,100 -0.04(-0.60%)
Apr 11, 2003 6.760 6.890 6.520 6.680 99,600 -0.08(-1.18%)
Apr 10, 2003 6.850 6.900 6.650 6.760 212,900 -0.19(-2.73%)
Apr 09, 2003 7.340 7.340 6.800 6.950 162,100 -0.34(-4.66%)
Apr 08, 2003 7.300 7.300 7.000 7.290 122,300 +0.00(+0.00%)
Apr 07, 2003 7.490 7.700 7.250 7.290 322,000 -0.11(-1.49%)
Apr 04, 2003 7.400 7.480 7.300 7.400 168,900 +0.04(+0.54%)
Apr 03, 2003 7.090 7.490 7.000 7.360 534,500 +0.41(+5.90%)
Apr 02, 2003 7.040 7.080 6.910 6.950 170,800 +0.02(+0.29%)
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.