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 )

0.5400 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Apr 30, 2021 1.140 1.160 1.130 1.130 34,300 -0.03(-2.59%)
Apr 29, 2021 1.180 1.180 1.140 1.160 35,366 -0.02(-1.69%)
Apr 28, 2021 1.170 1.200 1.150 1.180 26,996 +0.02(+1.72%)
Apr 27, 2021 1.210 1.210 1.140 1.160 63,463 -0.01(-0.85%)
Apr 26, 2021 1.140 1.190 1.120 1.170 88,118 +0.02(+1.74%)
Apr 23, 2021 1.150 1.170 1.130 1.150 71,800 -0.01(-0.86%)
Apr 22, 2021 1.200 1.200 1.150 1.160 55,863 -0.03(-2.52%)
Apr 21, 2021 1.140 1.239 1.120 1.190 221,730 +0.05(+4.39%)
Apr 20, 2021 1.130 1.140 1.080 1.140 22,462 +0.02(+1.79%)
Apr 19, 2021 1.090 1.140 1.080 1.120 76,627 +0.02(+1.82%)
Apr 16, 2021 1.120 1.140 1.090 1.100 74,700 -0.04(-3.51%)
Apr 15, 2021 1.240 1.250 1.130 1.140 196,381 -0.11(-8.80%)
Apr 14, 2021 1.240 1.280 1.220 1.250 46,451 +0.00(+0.00%)
Apr 13, 2021 1.260 1.290 1.222 1.250 66,298 +0.01(+0.81%)
Apr 12, 2021 1.310 1.320 1.240 1.240 116,645 -0.07(-5.34%)
Apr 09, 2021 1.400 1.400 1.300 1.310 129,800 -0.06(-4.38%)
Apr 08, 2021 1.450 1.450 1.360 1.370 110,636 -0.07(-4.86%)
Apr 07, 2021 1.370 1.540 1.370 1.440 374,070 +0.05(+3.60%)
Apr 06, 2021 1.400 1.440 1.380 1.390 114,821 -0.03(-2.11%)
Apr 05, 2021 1.360 1.433 1.316 1.420 294,285 +0.09(+6.77%)
Apr 01, 2021 1.280 1.330 1.240 1.330 96,400 +0.05(+3.91%)
Mar 31, 2021 1.240 1.330 1.240 1.280 88,430 +0.04(+3.23%)
Mar 30, 2021 1.290 1.300 1.210 1.240 91,054 -0.02(-1.59%)
Mar 29, 2021 1.320 1.350 1.260 1.260 159,068 -0.06(-4.55%)
Mar 26, 2021 1.360 1.370 1.310 1.320 58,900 +0.00(+0.00%)
Mar 25, 2021 1.290 1.330 1.250 1.320 74,855 +0.01(+0.76%)
Mar 24, 2021 1.490 1.500 1.280 1.310 180,349 -0.16(-10.88%)
Mar 23, 2021 1.590 1.590 1.470 1.470 128,060 -0.05(-3.29%)
Mar 22, 2021 1.560 1.640 1.510 1.520 192,687 -0.13(-7.88%)
Mar 19, 2021 1.550 1.670 1.545 1.650 268,900 +0.12(+7.84%)
Mar 18, 2021 1.510 1.590 1.500 1.530 101,389 +0.02(+1.32%)
Mar 17, 2021 1.540 1.550 1.450 1.510 100,871 -0.02(-1.31%)
Mar 16, 2021 1.450 1.600 1.450 1.530 307,620 +0.08(+5.52%)
Mar 15, 2021 1.410 1.470 1.400 1.450 62,600 +0.04(+2.84%)
Mar 12, 2021 1.440 1.480 1.340 1.410 128,100 -0.06(-4.08%)
Mar 11, 2021 1.360 1.490 1.360 1.470 222,729 +0.16(+12.21%)
Mar 10, 2021 1.310 1.330 1.260 1.310 141,861 +0.01(+0.77%)
Mar 09, 2021 1.270 1.330 1.250 1.300 131,442 +0.06(+4.84%)
Mar 08, 2021 1.260 1.310 1.220 1.240 108,771 -0.03(-2.36%)
Mar 05, 2021 1.230 1.330 1.105 1.270 573,100 +0.04(+3.25%)
Mar 04, 2021 1.400 1.410 1.200 1.230 222,390 -0.17(-12.14%)
Mar 03, 2021 1.370 1.460 1.360 1.400 177,997 +0.00(+0.00%)
Mar 02, 2021 1.550 1.580 1.380 1.400 248,394 -0.15(-9.68%)
Mar 01, 2021 1.500 1.620 1.500 1.550 198,836 +0.06(+4.03%)
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%)
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.