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 UNCHANGED
Streaming Delayed 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 (%)
Aug 29, 2014 2.190 2.180 2.180 2.180 270,200 +0.01(+0.47%)
Aug 28, 2014 2.250 2.300 2.144 2.170 371,492 -0.08(-3.56%)
Aug 27, 2014 2.290 2.230 2.150 2.250 429,222 +0.02(+0.90%)
Aug 26, 2014 2.200 2.300 2.200 2.230 1,319,310 +0.10(+4.58%)
Aug 25, 2014 2.010 2.180 1.970 2.132 1,162,075 +0.21(+11.06%)
Aug 22, 2014 1.850 2.090 1.830 1.920 2,015,500 +0.32(+20.18%)
Aug 21, 2014 1.610 1.610 1.580 1.598 8,393 -0.01(-0.76%)
Aug 20, 2014 1.610 1.650 1.590 1.610 4,647 -0.00(-0.01%)
Aug 19, 2014 1.620 1.620 1.610 1.610 7,261 +0.01(+0.63%)
Aug 18, 2014 1.570 1.600 1.570 1.600 2,404 +0.02(+1.27%)
Aug 15, 2014 1.570 1.620 1.570 1.580 35,857 +0.01(+0.64%)
Aug 14, 2014 1.600 1.600 1.560 1.570 15,783 -0.02(-1.26%)
Aug 13, 2014 1.590 1.640 1.590 1.590 30,771 +0.00(+0.01%)
Aug 12, 2014 1.610 1.620 1.580 1.590 12,030 -0.02(-1.25%)
Aug 11, 2014 1.600 1.680 1.600 1.610 47,931 +0.01(+0.62%)
Aug 08, 2014 1.600 1.630 1.590 1.600 9,085 +0.00(+0.01%)
Aug 07, 2014 1.610 1.630 1.590 1.600 7,700 +0.00(+0.00%)
Aug 06, 2014 1.600 1.620 1.600 1.600 17,367 +0.00(+0.00%)
Aug 05, 2014 1.590 1.618 1.590 1.600 17,560 +0.00(+0.00%)
Aug 04, 2014 1.640 1.640 1.590 1.600 3,164 -0.01(-0.62%)
Aug 01, 2014 1.650 1.650 1.600 1.610 21,200 +0.00(+0.00%)
Jul 31, 2014 1.640 1.640 1.590 1.610 2,232 +0.00(+0.00%)
Jul 30, 2014 1.610 1.630 1.610 1.610 11,058 -0.02(-1.23%)
Jul 29, 2014 1.620 1.637 1.620 1.630 27,029 -0.02(-1.21%)
Jul 28, 2014 1.650 1.650 1.640 1.650 67,283 +0.01(+0.61%)
Jul 25, 2014 1.625 1.640 1.620 1.640 26,840 +0.04(+2.50%)
Jul 24, 2014 1.620 1.630 1.600 1.600 17,794 +0.00(+0.00%)
Jul 23, 2014 1.600 1.630 1.590 1.600 117,590 -0.01(-0.93%)
Jul 22, 2014 1.630 1.630 1.610 1.615 11,669 +0.01(+0.94%)
Jul 21, 2014 1.580 1.620 1.560 1.600 104,264 +0.02(+1.39%)
Jul 18, 2014 1.580 1.580 1.560 1.578 32,512 -0.00(-0.13%)
Jul 17, 2014 1.600 1.610 1.580 1.580 17,972 -0.02(-1.24%)
Jul 16, 2014 1.620 1.630 1.600 1.600 25,718 -0.02(-1.23%)
Jul 15, 2014 1.620 1.665 1.580 1.620 110,141 -0.03(-1.82%)
Jul 14, 2014 1.700 1.700 1.610 1.650 82,602 +0.01(+0.62%)
Jul 11, 2014 1.800 1.800 1.610 1.640 196,305 -0.12(-7.08%)
Jul 10, 2014 1.750 1.780 1.740 1.765 19,379 +0.05(+2.62%)
Jul 09, 2014 1.700 1.740 1.700 1.720 38,771 +0.02(+1.17%)
Jul 08, 2014 1.720 1.750 1.700 1.700 64,601 -0.05(-2.86%)
Jul 07, 2014 1.810 1.810 1.700 1.750 43,090 -0.04(-2.23%)
Jul 03, 2014 1.790 1.790 1.790 1.790 23,100 +0.00(+0.00%)
Jul 02, 2014 1.790 1.790 1.780 1.790 24,247 +0.00(+0.00%)
Jul 01, 2014 1.770 1.800 1.770 1.790 13,360 +0.01(+0.56%)
Jun 30, 2014 1.840 1.840 1.770 1.780 43,185 -0.08(-4.30%)
Jun 27, 2014 1.750 1.860 1.750 1.860 116,305 +0.11(+6.29%)
Jun 26, 2014 1.780 1.823 1.750 1.750 11,586 -0.03(-1.69%)
Jun 25, 2014 1.771 1.780 1.750 1.780 5,015 +0.01(+0.56%)
Jun 24, 2014 1.780 1.780 1.750 1.770 24,063 +0.00(+0.00%)
Jun 23, 2014 1.770 1.780 1.751 1.770 9,122 +0.02(+1.14%)
Jun 20, 2014 1.770 1.770 1.750 1.750 5,270 -0.01(-0.57%)
Jun 19, 2014 1.780 1.780 1.750 1.760 14,024 -0.01(-0.85%)
Jun 18, 2014 1.780 1.780 1.750 1.775 21,521 -0.01(-0.48%)
Jun 17, 2014 1.720 1.797 1.710 1.784 119,724 +0.04(+2.51%)
Jun 16, 2014 1.750 1.750 1.739 1.740 10,653 -0.01(-0.57%)
Jun 13, 2014 1.710 1.750 1.700 1.750 6,008 +0.00(+0.00%)
Jun 12, 2014 1.750 1.750 1.700 1.750 8,105 +0.00(+0.00%)
Jun 11, 2014 1.760 1.760 1.720 1.750 7,623 +0.02(+1.15%)
Jun 10, 2014 1.710 1.760 1.710 1.730 62,876 -0.08(-4.41%)
Jun 06, 2014 1.750 1.810 1.750 1.810 11,811 +0.01(+0.56%)
Jun 05, 2014 1.800 1.822 1.750 1.800 21,650 +0.00(+0.00%)
Jun 04, 2014 1.850 1.850 1.790 1.800 22,789 -0.01(-0.55%)
Jun 03, 2014 1.760 1.820 1.700 1.810 95,070 +0.03(+1.69%)
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.