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 )

0.5558 -0.0142 (-2.49%)
Official Closing Price Updated: 4:10 PM EDT, May 28, 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, 2008 1.120 1.120 1.080 1.080 1,300 -0.06(-5.26%)
Apr 29, 2008 1.150 1.150 1.080 1.140 1,100 +0.06(+5.56%)
Apr 28, 2008 1.080 1.170 1.080 1.080 2,208 -0.05(-4.42%)
Apr 25, 2008 1.160 1.160 1.080 1.130 4,900 -0.01(-0.88%)
Apr 24, 2008 1.080 1.140 1.060 1.140 5,289 +0.04(+3.63%)
Apr 23, 2008 1.080 1.150 1.080 1.100 2,489 -0.01(-0.89%)
Apr 22, 2008 1.120 1.120 1.110 1.110 200 -0.01(-0.89%)
Apr 21, 2008 1.120 1.120 1.120 1.120 0 +0.00(+0.00%)
Apr 18, 2008 1.070 1.120 1.060 1.120 6,869 -0.02(-1.75%)
Apr 17, 2008 1.070 1.150 1.070 1.140 4,216 +0.04(+3.64%)
Apr 16, 2008 1.110 1.110 1.100 1.100 200 -0.07(-5.98%)
Apr 15, 2008 1.090 1.170 1.090 1.170 18,100 +0.07(+6.36%)
Apr 14, 2008 1.100 1.170 1.090 1.100 21,000 -0.07(-5.98%)
Apr 11, 2008 1.170 1.170 1.170 1.170 0 +0.00(+0.00%)
Apr 10, 2008 1.180 1.180 1.100 1.170 5,200 -0.01(-0.85%)
Apr 09, 2008 1.170 1.180 1.090 1.180 1,300 +0.10(+9.26%)
Apr 08, 2008 1.130 1.175 1.060 1.080 15,200 -0.02(-1.82%)
Apr 07, 2008 1.060 1.150 1.060 1.100 3,800 -0.03(-2.65%)
Apr 04, 2008 1.020 1.220 1.020 1.130 2,800 +0.07(+6.60%)
Apr 03, 2008 1.120 1.120 1.050 1.060 65,500 -0.13(-10.92%)
Apr 02, 2008 1.190 1.190 1.190 1.190 0 +0.00(+0.00%)
Apr 01, 2008 1.200 1.200 1.150 1.190 400 +0.04(+3.48%)
Mar 31, 2008 1.070 1.150 1.070 1.150 1,500 +0.05(+4.55%)
Mar 28, 2008 1.100 1.190 1.100 1.100 1,700 -0.07(-5.98%)
Mar 27, 2008 1.110 1.170 1.090 1.170 3,500 +0.11(+10.38%)
Mar 26, 2008 1.060 1.090 1.060 1.060 48,230 -0.04(-3.64%)
Mar 25, 2008 1.100 1.100 1.100 1.100 1,400 +0.00(+0.00%)
Mar 24, 2008 1.050 1.100 1.050 1.100 3,400 +0.00(+0.00%)
Mar 21, 2008 1.050 1.100 1.040 1.100 3,500 +0.00(+0.00%)
Mar 20, 2008 1.050 1.100 1.040 1.100 3,500 +0.04(+3.77%)
Mar 19, 2008 1.090 1.140 1.060 1.060 9,400 +0.00(+0.00%)
Mar 18, 2008 1.160 1.200 1.060 1.060 8,600 -0.07(-6.19%)
Mar 17, 2008 1.070 1.130 1.060 1.130 7,500 +0.06(+5.61%)
Mar 14, 2008 1.130 1.150 1.060 1.070 20,800 -0.06(-5.31%)
Mar 13, 2008 1.140 1.140 1.120 1.130 1,000 +0.01(+0.89%)
Mar 12, 2008 1.150 1.170 1.065 1.120 6,900 -0.05(-4.27%)
Mar 11, 2008 1.190 1.200 1.079 1.170 20,200 -0.01(-0.85%)
Mar 10, 2008 1.160 1.180 1.100 1.180 18,400 +0.02(+1.72%)
Mar 07, 2008 1.170 1.180 1.060 1.160 24,000 -0.01(-0.85%)
Mar 06, 2008 1.120 1.180 1.120 1.170 2,700 +0.03(+2.62%)
Mar 05, 2008 1.180 1.190 1.130 1.140 4,000 -0.06(-5.00%)
Mar 04, 2008 1.090 1.200 1.070 1.200 9,300 +0.08(+7.14%)
Mar 03, 2008 1.060 1.140 1.060 1.120 26,100 +0.04(+3.70%)
Feb 29, 2008 1.140 1.190 1.080 1.080 10,100 -0.09(-7.69%)
Feb 28, 2008 1.160 1.210 1.150 1.170 6,100 +0.06(+5.41%)
Feb 27, 2008 1.150 1.230 1.110 1.110 6,800 -0.11(-9.02%)
Feb 26, 2008 1.230 1.230 1.110 1.220 22,693 +0.00(+0.00%)
Feb 25, 2008 1.030 1.240 1.030 1.220 33,711 +0.19(+18.45%)
Feb 22, 2008 1.020 1.100 1.020 1.030 11,469 -0.01(-0.96%)
Feb 21, 2008 1.030 1.060 1.010 1.040 30,500 -0.03(-2.80%)
Feb 20, 2008 1.050 1.120 1.030 1.070 29,110 -0.01(-0.93%)
Feb 19, 2008 1.070 1.120 1.050 1.080 73,901 +0.03(+2.86%)
Feb 18, 2008 1.150 1.150 1.050 1.050 0 +0.00(+0.00%)
Feb 15, 2008 1.150 1.150 1.050 1.050 89,900 -0.10(-8.70%)
Feb 14, 2008 1.100 1.150 1.100 1.150 17,897 -0.05(-4.17%)
Feb 13, 2008 1.100 1.200 1.050 1.200 10,500 +0.06(+5.26%)
Feb 12, 2008 1.140 1.150 1.080 1.140 10,500 +0.04(+3.64%)
Feb 11, 2008 1.140 1.150 1.080 1.100 95,800 -0.04(-3.51%)
Feb 08, 2008 1.130 1.140 1.120 1.140 11,590 -0.05(-4.20%)
Feb 07, 2008 1.200 1.200 1.110 1.190 3,300 +0.06(+5.31%)
Feb 06, 2008 1.200 1.200 1.120 1.130 6,710 +0.00(+0.00%)
Feb 05, 2008 1.150 1.300 1.130 1.130 700 -0.07(-5.83%)
Feb 04, 2008 1.190 1.290 1.110 1.200 5,800 +0.03(+2.56%)
Feb 01, 2008 1.210 1.264 1.120 1.170 15,400 -0.03(-2.50%)
Jan 31, 2008 1.240 1.280 1.180 1.200 15,500 -0.04(-3.23%)
Jan 30, 2008 1.290 1.290 1.220 1.240 7,400 -0.04(-3.13%)
Jan 29, 2008 1.200 1.280 1.200 1.280 286,825 +0.08(+6.67%)
Jan 28, 2008 1.170 1.210 1.110 1.200 9,500 +0.04(+3.81%)
Jan 25, 2008 1.140 1.160 1.080 1.156 6,400 +0.01(+0.52%)
Jan 24, 2008 1.160 1.250 1.030 1.150 13,749 +0.00(+0.00%)
Jan 23, 2008 1.100 1.220 1.020 1.150 78,500 +0.04(+3.60%)
Jan 22, 2008 1.150 1.170 1.100 1.110 12,700 -0.07(-6.25%)
Jan 21, 2008 1.140 1.240 1.100 1.184 0 +0.00(+0.00%)
Jan 18, 2008 1.140 1.240 1.100 1.184 60,200 +0.03(+2.96%)
Jan 17, 2008 1.150 1.190 1.150 1.150 6,900 -0.04(-3.36%)
Jan 16, 2008 1.290 1.290 1.150 1.190 8,500 -0.06(-4.80%)
Jan 15, 2008 1.110 1.250 1.110 1.250 17,500 +0.13(+11.61%)
Jan 14, 2008 1.200 1.230 1.100 1.120 7,460 -0.16(-12.50%)
Jan 11, 2008 1.170 1.300 1.160 1.280 6,700 +0.10(+8.47%)
Jan 10, 2008 1.180 1.230 1.180 1.180 19,100 -0.02(-1.67%)
Jan 09, 2008 1.250 1.250 1.100 1.200 19,555 +0.00(+0.00%)
Jan 08, 2008 1.110 1.210 1.100 1.200 19,143 +0.05(+4.35%)
Jan 07, 2008 1.290 1.300 1.140 1.150 40,700 -0.15(-11.54%)
Jan 04, 2008 1.310 1.330 1.240 1.300 10,500 -0.05(-3.70%)
Jan 03, 2008 1.350 1.430 1.300 1.350 2,600 +0.09(+7.14%)
Jan 02, 2008 1.430 1.450 1.160 1.260 21,602 -0.04(-3.08%)
Jan 01, 2008 1.240 1.400 1.200 1.300 0 +0.00(+0.00%)
Dec 31, 2007 1.240 1.400 1.200 1.300 55,946 +0.04(+3.18%)
Dec 28, 2007 1.250 1.360 1.210 1.260 58,822 +0.01(+0.79%)
Dec 27, 2007 1.320 1.350 1.250 1.250 28,400 -0.02(-1.58%)
Dec 26, 2007 1.240 1.370 1.210 1.270 16,200 +0.00(+0.01%)
Dec 24, 2007 1.240 1.300 1.210 1.270 13,900 +0.06(+4.96%)
Dec 21, 2007 1.410 1.470 1.210 1.210 12,250 -0.23(-15.97%)
Dec 20, 2007 1.330 1.440 1.250 1.440 13,600 +0.11(+8.27%)
Dec 19, 2007 1.230 1.330 1.160 1.330 48,100 +0.06(+4.72%)
Dec 18, 2007 1.250 1.340 1.220 1.270 16,100 -0.03(-2.31%)
Dec 17, 2007 1.320 1.350 1.300 1.300 34,796 -0.02(-1.52%)
Dec 14, 2007 1.360 1.380 1.320 1.320 10,900 -0.08(-5.71%)
Dec 13, 2007 1.320 1.450 1.320 1.400 8,500 +0.06(+4.48%)
Dec 12, 2007 1.380 1.450 1.340 1.340 17,400 -0.06(-4.29%)
Dec 11, 2007 1.420 1.450 1.370 1.400 11,950 +0.00(+0.00%)
Dec 10, 2007 1.380 1.670 1.360 1.400 42,100 +0.00(+0.00%)
Dec 07, 2007 1.420 1.500 1.370 1.400 19,500 -0.02(-1.69%)
Dec 06, 2007 1.410 1.480 1.410 1.424 19,300 +0.03(+2.45%)
Dec 05, 2007 1.370 1.430 1.370 1.390 8,500 +0.07(+5.30%)
Dec 04, 2007 1.390 1.390 1.300 1.320 10,100 -0.09(-6.38%)
Dec 03, 2007 1.450 1.450 1.350 1.410 11,700 +0.01(+0.71%)
Nov 30, 2007 1.400 1.440 1.310 1.400 4,000 -0.03(-2.10%)
Nov 29, 2007 1.350 1.550 1.350 1.430 6,300 +0.04(+2.88%)
Nov 28, 2007 1.350 1.400 1.250 1.390 29,200 +0.04(+2.96%)
Nov 27, 2007 1.350 1.350 1.230 1.350 23,800 -0.02(-1.46%)
Nov 26, 2007 1.400 1.400 1.350 1.370 12,300 -0.03(-2.14%)
Nov 23, 2007 1.400 1.430 1.350 1.400 39,000 -0.02(-1.41%)
Nov 21, 2007 1.460 1.660 1.380 1.420 99,400 -0.02(-1.39%)
Nov 20, 2007 1.640 1.710 1.380 1.440 32,900 -0.26(-15.29%)
Nov 19, 2007 1.600 1.700 1.600 1.700 32,500 +0.10(+6.25%)
Nov 16, 2007 1.610 1.750 1.600 1.600 12,700 -0.03(-1.84%)
Nov 15, 2007 1.970 1.970 1.610 1.630 43,200 -0.29(-15.11%)
Nov 14, 2007 1.940 2.050 1.910 1.920 3,900 -0.09(-4.47%)
Nov 13, 2007 2.020 2.050 1.970 2.010 25,000 -0.06(-2.89%)
Nov 12, 2007 2.000 2.080 2.000 2.070 19,100 -0.04(-1.90%)
Nov 09, 2007 2.070 2.150 2.000 2.110 42,900 +0.04(+1.93%)
Nov 08, 2007 2.100 2.200 2.070 2.070 6,100 +0.01(+0.49%)
Nov 07, 2007 2.170 2.250 2.050 2.060 13,600 -0.14(-6.36%)
Nov 06, 2007 2.360 2.420 2.020 2.200 34,200 -0.10(-4.35%)
Nov 05, 2007 2.400 2.480 2.300 2.300 8,400 -0.16(-6.50%)
Nov 02, 2007 2.260 2.460 2.260 2.460 9,300 +0.15(+6.49%)
Nov 01, 2007 2.450 2.450 2.250 2.310 23,900 -0.16(-6.48%)
Oct 31, 2007 2.500 2.660 2.460 2.470 8,600 +0.00(+0.00%)
Oct 30, 2007 2.500 2.560 2.470 2.470 6,500 -0.07(-2.76%)
Oct 29, 2007 2.650 2.740 2.540 2.540 4,100 -0.06(-2.31%)
Oct 26, 2007 2.500 2.700 2.460 2.600 4,600 +0.10(+4.00%)
Oct 25, 2007 2.530 2.680 2.460 2.500 11,400 +0.00(+0.00%)
Oct 24, 2007 2.570 2.620 2.490 2.500 7,700 -0.10(-3.85%)
Oct 23, 2007 2.610 2.650 2.600 2.600 3,400 -0.02(-0.76%)
Oct 22, 2007 2.750 2.750 2.550 2.620 5,600 -0.13(-4.73%)
Oct 19, 2007 2.700 2.750 2.510 2.750 12,100 +0.00(+0.00%)
Oct 18, 2007 2.750 2.750 2.740 2.750 4,500 +0.00(+0.00%)
Oct 17, 2007 2.600 2.750 2.580 2.750 6,100 +0.05(+1.85%)
Oct 16, 2007 2.450 2.750 2.450 2.700 9,200 +0.21(+8.43%)
Oct 15, 2007 2.500 2.550 2.460 2.490 17,100 -0.05(-1.97%)
Oct 12, 2007 2.540 2.540 2.540 2.540 0 +0.00(+0.00%)
Oct 11, 2007 2.450 2.610 2.450 2.540 9,100 +0.08(+3.25%)
Oct 10, 2007 2.450 2.520 2.450 2.460 25,600 -0.09(-3.53%)
Oct 09, 2007 2.560 2.650 2.550 2.550 18,800 -0.01(-0.39%)
Oct 08, 2007 2.690 2.740 2.560 2.560 31,300 -0.13(-4.83%)
Oct 05, 2007 2.390 2.750 2.390 2.690 10,600 +0.19(+7.60%)
Oct 04, 2007 2.580 2.580 2.490 2.500 21,200 -0.01(-0.40%)
Oct 03, 2007 2.370 2.510 2.370 2.510 8,400 +0.14(+5.91%)
Oct 02, 2007 2.300 2.420 2.300 2.370 11,300 +0.09(+3.95%)
Oct 01, 2007 2.200 2.348 2.200 2.280 12,100 +0.13(+6.05%)
Sep 28, 2007 2.120 2.190 2.120 2.150 17,700 +0.00(+0.00%)
Sep 27, 2007 2.180 2.250 2.150 2.150 13,200 -0.02(-0.92%)
Sep 26, 2007 2.200 2.200 2.120 2.170 16,100 -0.03(-1.37%)
Sep 25, 2007 2.210 2.250 2.200 2.200 3,000 -0.07(-3.08%)
Sep 24, 2007 2.260 2.270 2.150 2.270 12,100 +0.02(+0.89%)
Sep 21, 2007 2.240 2.340 2.240 2.250 16,100 -0.04(-1.75%)
Sep 20, 2007 2.260 2.290 2.260 2.290 300 +0.04(+1.78%)
Sep 19, 2007 2.340 2.350 2.200 2.250 17,900 -0.10(-4.26%)
Sep 18, 2007 2.250 2.350 2.240 2.350 6,300 +0.01(+0.43%)
Sep 17, 2007 2.160 2.350 2.160 2.340 4,700 +0.04(+1.74%)
Sep 14, 2007 2.430 2.430 2.210 2.300 9,600 -0.12(-4.96%)
Sep 13, 2007 2.420 2.420 2.400 2.420 11,600 -0.03(-1.22%)
Sep 12, 2007 2.500 2.500 2.420 2.450 4,700 -0.08(-3.16%)
Sep 11, 2007 2.550 2.680 2.530 2.530 6,400 -0.10(-3.80%)
Sep 10, 2007 2.650 2.650 2.500 2.630 8,900 -0.02(-0.75%)
Sep 07, 2007 2.630 2.650 2.550 2.650 4,100 +0.05(+1.92%)
Sep 06, 2007 2.550 2.640 2.550 2.600 16,100 +0.03(+1.01%)
Sep 05, 2007 2.574 2.574 2.574 2.574 0 +0.00(+0.00%)
Sep 04, 2007 2.600 2.670 2.550 2.574 7,500 -0.03(-1.00%)
Aug 31, 2007 2.570 2.600 2.560 2.600 2,100 +0.00(+0.00%)
Aug 30, 2007 2.550 2.600 2.550 2.600 2,900 +0.00(+0.00%)
Aug 29, 2007 2.550 2.600 2.550 2.600 800 +0.00(+0.00%)
Aug 28, 2007 2.590 2.660 2.590 2.600 5,300 -0.04(-1.52%)
Aug 27, 2007 2.740 2.740 2.591 2.640 3,700 -0.10(-3.65%)
Aug 24, 2007 2.570 2.740 2.550 2.740 3,300 +0.09(+3.40%)
Aug 23, 2007 2.550 2.650 2.550 2.650 7,100 +0.09(+3.52%)
Aug 22, 2007 2.550 2.650 2.550 2.560 1,300 +0.01(+0.39%)
Aug 21, 2007 2.650 2.720 2.550 2.550 16,500 -0.10(-3.77%)
Aug 20, 2007 2.770 2.770 2.550 2.650 8,400 -0.03(-1.12%)
Aug 17, 2007 1.000 3.150 1.000 2.680 26,400 +0.28(+11.67%)
Aug 16, 2007 2.500 2.500 2.300 2.400 12,200 -0.15(-5.88%)
Aug 15, 2007 2.710 2.710 2.500 2.550 7,000 -0.23(-8.27%)
Aug 14, 2007 2.600 2.780 2.600 2.780 1,200 +0.19(+7.34%)
Aug 13, 2007 2.400 2.730 2.400 2.590 1,600 +0.09(+3.60%)
Aug 10, 2007 2.450 2.570 2.400 2.500 48,200 -0.05(-1.96%)
Aug 09, 2007 2.500 2.600 2.480 2.550 23,100 -0.02(-0.78%)
Aug 08, 2007 2.490 2.700 2.490 2.570 6,400 +0.02(+0.78%)
Aug 07, 2007 2.550 2.697 2.500 2.550 12,700 -0.10(-3.77%)
Aug 06, 2007 2.770 2.800 2.480 2.650 20,300 -0.17(-6.06%)
Aug 03, 2007 2.650 2.850 2.650 2.821 13,500 +0.07(+2.58%)
Aug 02, 2007 2.600 2.750 2.600 2.750 1,000 +0.14(+5.36%)
Aug 01, 2007 2.610 2.710 2.500 2.610 14,200 +0.00(+0.00%)
Jul 31, 2007 2.610 2.740 2.560 2.610 15,000 -0.09(-3.33%)
Jul 30, 2007 2.620 2.790 2.620 2.700 7,000 -0.05(-1.82%)
Jul 27, 2007 2.600 2.850 2.600 2.750 10,100 +0.13(+4.92%)
Jul 26, 2007 2.790 2.840 2.530 2.621 13,600 -0.13(-4.69%)
Jul 25, 2007 2.810 2.810 2.700 2.750 11,400 -0.05(-1.79%)
Jul 24, 2007 2.800 2.880 2.800 2.800 9,300 -0.03(-1.06%)
Jul 23, 2007 2.930 2.930 2.830 2.830 20,700 -0.15(-5.03%)
Jul 20, 2007 2.950 2.980 2.950 2.980 14,800 +0.01(+0.34%)
Jul 19, 2007 2.900 2.990 2.900 2.970 3,500 +0.02(+0.68%)
Jul 18, 2007 2.900 2.950 2.900 2.950 9,000 +0.05(+1.72%)
Jul 17, 2007 2.900 3.000 2.900 2.900 9,000 -0.06(-2.02%)
Jul 16, 2007 3.010 3.030 2.950 2.960 38,600 -0.05(-1.66%)
Jul 13, 2007 3.010 3.030 3.000 3.010 10,600 -0.02(-0.66%)
Jul 12, 2007 3.000 3.030 3.000 3.030 3,300 +0.02(+0.66%)
Jul 11, 2007 3.000 3.040 2.980 3.010 28,400 -0.01(-0.33%)
Jul 10, 2007 2.900 3.060 2.900 3.020 31,000 +0.02(+0.67%)
Jul 09, 2007 2.950 3.020 2.810 3.000 38,800 +0.00(+0.00%)
Jul 06, 2007 2.950 3.010 2.910 3.000 6,600 +0.00(+0.00%)
Jul 05, 2007 2.960 3.020 2.960 3.000 28,600 -0.03(-0.99%)
Jul 03, 2007 2.930 3.030 2.930 3.030 11,900 +0.04(+1.34%)
Jul 02, 2007 2.950 3.050 2.950 2.990 35,600 +0.04(+1.36%)
Jun 29, 2007 3.050 3.100 2.900 2.950 93,500 -0.21(-6.65%)
Jun 28, 2007 3.200 3.200 3.150 3.160 10,800 +0.00(+0.00%)
Jun 27, 2007 3.130 3.170 3.130 3.160 13,800 +0.00(+0.00%)
Jun 26, 2007 3.170 3.190 3.140 3.160 11,000 -0.04(-1.25%)
Jun 25, 2007 3.220 3.220 3.190 3.200 15,400 -0.04(-1.23%)
Jun 22, 2007 3.200 3.240 3.190 3.240 29,500 +0.05(+1.57%)
Jun 21, 2007 3.110 3.250 3.110 3.190 32,000 +0.01(+0.31%)
Jun 20, 2007 3.290 3.290 3.160 3.180 7,000 -0.06(-1.85%)
Jun 19, 2007 3.190 3.260 3.190 3.240 4,400 +0.05(+1.57%)
Jun 18, 2007 3.170 3.200 3.170 3.190 7,400 -0.01(-0.31%)
Jun 15, 2007 3.140 3.210 3.140 3.200 10,500 -0.01(-0.31%)
Jun 14, 2007 3.240 3.280 3.200 3.210 20,300 -0.08(-2.43%)
Jun 13, 2007 3.270 3.300 3.200 3.290 4,700 -0.01(-0.30%)
Jun 12, 2007 3.250 3.300 3.240 3.300 17,400 +0.06(+1.85%)
Jun 11, 2007 3.200 3.250 3.200 3.240 4,000 -0.05(-1.52%)
Jun 08, 2007 3.180 3.300 3.180 3.290 11,100 +0.04(+1.23%)
Jun 07, 2007 3.240 3.250 3.210 3.250 5,600 +0.01(+0.31%)
Jun 06, 2007 3.210 3.250 3.200 3.240 17,300 +0.02(+0.62%)
Jun 05, 2007 3.200 3.240 3.200 3.220 10,300 +0.00(+0.00%)
Jun 04, 2007 3.210 3.220 3.200 3.220 4,700 -0.02(-0.62%)
Jun 01, 2007 3.240 3.240 3.190 3.240 10,200 +0.00(+0.00%)
May 31, 2007 3.180 3.240 3.180 3.240 6,900 +0.03(+0.93%)
May 30, 2007 3.220 3.220 3.180 3.210 13,300 -0.01(-0.31%)
May 29, 2007 3.210 3.220 3.180 3.220 13,200 +0.00(+0.00%)
May 25, 2007 3.200 3.220 3.180 3.220 8,800 +0.03(+0.94%)
May 24, 2007 3.160 3.220 3.160 3.190 16,900 -0.01(-0.31%)
May 23, 2007 3.190 3.220 3.180 3.200 8,000 +0.00(+0.00%)
May 22, 2007 3.170 3.200 3.160 3.200 15,300 +0.03(+0.95%)
May 21, 2007 3.220 3.220 3.130 3.170 23,500 -0.02(-0.63%)
May 18, 2007 3.120 3.220 3.120 3.190 13,200 +0.00(+0.00%)
May 17, 2007 3.160 3.190 3.150 3.190 4,400 +0.06(+1.92%)
May 16, 2007 3.150 3.190 3.120 3.130 9,400 -0.01(-0.32%)
May 15, 2007 3.170 3.180 3.130 3.140 18,000 -0.03(-0.95%)
May 14, 2007 3.160 3.190 3.120 3.170 6,200 +0.03(+0.96%)
May 11, 2007 3.150 3.190 3.120 3.140 4,600 +0.00(+0.00%)
May 10, 2007 3.100 3.150 3.100 3.140 1,700 +0.01(+0.32%)
May 09, 2007 3.100 3.130 3.050 3.130 15,200 +0.03(+0.97%)
May 08, 2007 3.150 3.170 3.100 3.100 72,500 -0.06(-1.90%)
May 07, 2007 3.130 3.180 3.130 3.160 29,500 +0.02(+0.64%)
May 04, 2007 3.100 3.190 3.100 3.140 14,800 +0.02(+0.64%)
May 03, 2007 3.140 3.140 3.110 3.120 20,300 +0.00(+0.00%)
May 02, 2007 3.140 3.170 3.050 3.120 43,600 -0.03(-0.95%)
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.