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 )

0.5480 -0.0071 (-1.28%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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, 2004 3.170 3.220 3.070 3.130 81,600 -0.10(-3.10%)
Jun 29, 2004 3.150 3.250 3.050 3.230 65,800 +0.03(+0.94%)
Jun 28, 2004 3.050 3.300 3.000 3.200 120,900 +0.07(+2.24%)
Jun 25, 2004 3.100 3.250 3.020 3.130 686,500 -0.01(-0.32%)
Jun 24, 2004 3.280 3.320 3.120 3.140 144,100 -0.04(-1.26%)
Jun 23, 2004 3.300 3.320 3.170 3.180 110,700 -0.09(-2.75%)
Jun 22, 2004 3.350 3.350 3.270 3.270 56,300 -0.09(-2.68%)
Jun 21, 2004 3.390 3.450 3.350 3.360 58,600 -0.03(-0.88%)
Jun 18, 2004 3.350 3.400 3.350 3.390 32,700 +0.04(+1.19%)
Jun 17, 2004 3.380 3.490 3.340 3.350 25,900 -0.07(-2.05%)
Jun 16, 2004 3.360 3.500 3.350 3.420 37,100 +0.11(+3.32%)
Jun 15, 2004 3.480 3.480 3.300 3.310 37,200 -0.07(-2.07%)
Jun 14, 2004 3.480 3.580 3.380 3.380 60,900 -0.20(-5.59%)
Jun 10, 2004 3.580 3.580 3.350 3.580 53,600 +0.05(+1.42%)
Jun 09, 2004 3.510 3.580 3.440 3.530 23,000 -0.04(-1.12%)
Jun 08, 2004 3.530 3.580 3.500 3.570 22,500 +0.07(+2.00%)
Jun 07, 2004 3.440 3.540 3.300 3.500 46,800 +0.12(+3.55%)
Jun 04, 2004 3.430 3.430 3.280 3.380 41,800 +0.04(+1.20%)
Jun 03, 2004 3.220 3.340 3.120 3.340 61,200 +0.07(+2.14%)
Jun 02, 2004 3.340 3.350 3.250 3.270 90,300 +0.02(+0.62%)
Jun 01, 2004 3.330 3.440 3.230 3.250 86,700 -0.10(-2.99%)
May 28, 2004 3.360 3.440 3.320 3.350 48,600 -0.01(-0.30%)
May 27, 2004 3.460 3.460 3.300 3.360 79,000 -0.14(-4.00%)
May 26, 2004 3.350 3.500 3.300 3.500 94,700 +0.11(+3.24%)
May 25, 2004 3.370 3.500 3.345 3.390 41,100 -0.01(-0.29%)
May 24, 2004 3.540 3.590 3.355 3.400 49,100 -0.09(-2.58%)
May 21, 2004 3.390 3.500 3.335 3.490 51,000 +0.10(+2.95%)
May 20, 2004 3.380 3.500 3.370 3.390 48,500 -0.02(-0.59%)
May 19, 2004 3.600 3.600 3.400 3.410 71,000 -0.12(-3.40%)
May 18, 2004 3.570 3.580 3.500 3.530 37,900 -0.04(-1.12%)
May 17, 2004 3.550 3.570 3.500 3.570 57,800 -0.04(-1.11%)
May 14, 2004 3.500 3.650 3.500 3.610 49,400 +0.06(+1.69%)
May 13, 2004 3.520 3.580 3.430 3.550 21,500 +0.04(+1.14%)
May 12, 2004 3.520 3.550 3.490 3.510 89,700 -0.01(-0.28%)
May 11, 2004 3.440 3.520 3.350 3.520 79,600 +0.12(+3.53%)
May 10, 2004 3.380 3.430 3.380 3.400 95,100 +0.00(+0.00%)
May 07, 2004 3.330 3.450 3.330 3.400 83,600 +0.07(+2.10%)
May 06, 2004 3.460 3.470 3.330 3.330 99,500 -0.15(-4.31%)
May 05, 2004 3.600 3.720 3.480 3.480 46,200 -0.12(-3.33%)
May 04, 2004 3.520 3.700 3.490 3.600 71,400 -0.01(-0.28%)
May 03, 2004 4.000 4.000 3.520 3.610 94,600 -0.46(-11.30%)
Apr 30, 2004 3.810 4.070 3.500 4.070 170,000 +0.27(+7.11%)
Apr 29, 2004 3.870 3.870 3.760 3.800 175,300 -0.02(-0.52%)
Apr 28, 2004 3.930 3.950 3.820 3.820 108,200 -0.20(-4.98%)
Apr 27, 2004 3.990 4.100 3.980 4.020 173,400 +0.03(+0.75%)
Apr 26, 2004 3.900 3.990 3.850 3.990 72,500 +0.03(+0.76%)
Apr 23, 2004 3.790 4.000 3.760 3.960 210,700 +0.17(+4.49%)
Apr 22, 2004 3.780 3.820 3.730 3.790 106,900 +0.01(+0.26%)
Apr 21, 2004 3.750 3.790 3.750 3.780 51,500 +0.03(+0.80%)
Apr 20, 2004 3.790 3.800 3.750 3.750 47,100 -0.02(-0.53%)
Apr 19, 2004 3.750 3.770 3.750 3.770 32,000 -0.03(-0.79%)
Apr 16, 2004 3.800 3.900 3.800 3.800 24,000 -0.07(-1.81%)
Apr 15, 2004 3.850 3.870 3.770 3.870 59,700 +0.06(+1.57%)
Apr 14, 2004 3.780 3.850 3.760 3.810 54,300 +0.04(+1.06%)
Apr 13, 2004 3.850 3.870 3.770 3.770 57,300 -0.09(-2.33%)
Apr 12, 2004 3.900 3.950 3.750 3.860 59,600 +0.01(+0.26%)
Apr 08, 2004 3.930 3.940 3.770 3.850 30,100 -0.08(-2.04%)
Apr 07, 2004 3.760 3.930 3.670 3.930 69,600 +0.16(+4.24%)
Apr 06, 2004 3.890 3.890 3.750 3.770 51,500 -0.12(-3.08%)
Apr 05, 2004 3.730 3.910 3.730 3.890 65,700 +0.06(+1.57%)
Apr 02, 2004 3.980 4.000 3.800 3.830 82,500 -0.08(-2.05%)
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.