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%)
Feb 01, 2021 1.570 1.980 1.550 1.670 1,785,803 +0.08(+5.03%)
Jan 29, 2021 1.650 1.850 1.500 1.590 2,784,100 +0.03(+1.92%)
Jan 28, 2021 1.990 2.600 1.420 1.560 4,961,492 -0.61(-28.11%)
Jan 27, 2021 1.240 2.250 1.150 2.170 7,869,559 +0.92(+73.60%)
Jan 26, 2021 1.340 1.390 1.200 1.250 1,481,904 +0.01(+0.81%)
Jan 25, 2021 1.250 1.350 1.190 1.240 1,932,233 +0.01(+0.81%)
Jan 22, 2021 1.180 1.240 1.140 1.230 687,200 +0.04(+3.36%)
Jan 21, 2021 1.120 1.280 1.100 1.190 1,804,868 +0.11(+10.19%)
Jan 20, 2021 1.080 1.100 1.080 1.080 168,149 -0.01(-0.92%)
Jan 19, 2021 1.110 1.110 1.070 1.090 127,835 +0.01(+0.93%)
Jan 15, 2021 1.110 1.110 1.050 1.080 188,400 -0.02(-1.82%)
Jan 14, 2021 1.140 1.140 1.090 1.100 170,140 -0.03(-2.65%)
Jan 13, 2021 1.160 1.170 1.100 1.130 288,633 +0.05(+4.63%)
Jan 12, 2021 1.160 1.200 1.070 1.080 788,573 -0.06(-5.26%)
Jan 11, 2021 1.050 1.290 1.030 1.140 2,334,521 +0.10(+9.60%)
Jan 08, 2021 1.020 1.080 1.020 1.040 282,600 +0.03(+2.98%)
Jan 07, 2021 1.010 1.030 0.9900 1.010 214,077 +0.03(+3.06%)
Jan 06, 2021 1.090 1.090 0.9600 0.9800 421,559 -0.09(-8.41%)
Jan 05, 2021 1.100 1.110 1.040 1.070 354,694 -0.02(-1.83%)
Jan 04, 2021 1.000 1.150 1.000 1.090 917,642 +0.09(+8.46%)
Dec 31, 2020 1.005 1.005 1.005 735,581 -0.06(-5.19%)
Dec 30, 2020 1.060 1.110 0.9900 1.060 735,581 -0.08(-7.02%)
Dec 29, 2020 1.060 1.290 1.010 1.140 2,863,252 +0.12(+11.76%)
Dec 28, 2020 1.010 1.150 0.9400 1.020 639,441 +0.04(+4.34%)
Dec 24, 2020 1.080 1.160 0.9716 0.9776 255,400 -0.10(-9.48%)
Dec 23, 2020 1.030 1.160 0.9800 1.080 1,582,932 +0.07(+6.93%)
Dec 22, 2020 1.010 1.030 0.9410 1.010 236,632 +0.04(+4.12%)
Dec 21, 2020 0.9700 0.9800 0.9400 0.9700 176,946 -0.01(-1.02%)
Dec 18, 2020 1.000 1.002 0.9650 0.9800 274,900 -0.01(-1.01%)
Dec 17, 2020 0.9400 0.9990 0.9400 0.9900 374,840 +0.04(+4.21%)
Dec 16, 2020 1.030 1.030 0.9400 0.9500 196,463 +0.00(+0.21%)
Dec 15, 2020 0.9000 0.9689 0.8923 0.9480 438,795 +0.05(+5.33%)
Dec 14, 2020 0.9300 0.9300 0.9000 0.9000 54,555 -0.02(-2.17%)
Dec 11, 2020 0.9200 0.9350 0.8994 0.9200 51,600 +0.01(+1.10%)
Dec 10, 2020 0.8800 0.9400 0.8800 0.9100 153,511 +0.00(+0.07%)
Dec 09, 2020 0.9413 0.9498 0.8901 0.9094 144,686 -0.02(-2.22%)
Dec 08, 2020 0.9457 0.9481 0.9250 0.9300 85,709 -0.01(-1.07%)
Dec 07, 2020 0.9561 0.9695 0.9100 0.9401 179,141 -0.01(-1.09%)
Dec 04, 2020 0.9500 0.9880 0.9500 0.9505 161,100 +0.01(+1.12%)
Dec 03, 2020 0.9800 1.050 0.9300 0.9400 1,151,494 +0.01(+1.08%)
Dec 02, 2020 0.9300 0.9600 0.9100 0.9300 258,784 -0.04(-4.12%)
Dec 01, 2020 1.080 1.080 0.9400 0.9700 240,538 -0.06(-5.83%)
Nov 30, 2020 1.090 1.110 1.010 1.030 480,256 -0.08(-7.21%)
Nov 27, 2020 1.060 1.130 0.9893 1.110 1,125,800 +0.05(+4.73%)
Nov 25, 2020 1.080 1.130 1.040 1.060 467,400 -0.08(-7.03%)
Nov 24, 2020 1.040 1.180 0.9700 1.140 2,862,470 +0.05(+4.59%)
Nov 23, 2020 0.8400 1.230 0.8300 1.090 3,270,325 +0.26(+32.07%)
Nov 20, 2020 0.8249 0.8501 0.8201 0.8253 124,600 +0.01(+0.65%)
Nov 19, 2020 0.8100 0.8200 0.8020 0.8200 78,926 -0.00(-0.02%)
Nov 18, 2020 0.8092 0.8600 0.8092 0.8202 74,745 +0.01(+1.23%)
Nov 17, 2020 0.8115 0.8299 0.8100 0.8102 71,399 -0.02(-2.39%)
Nov 16, 2020 0.8200 0.8500 0.8200 0.8300 121,445 +0.01(+1.10%)
Nov 13, 2020 0.7984 0.8400 0.7901 0.8210 80,500 +0.03(+3.92%)
Nov 12, 2020 0.8293 0.8293 0.7900 0.7900 81,314 -0.04(-4.82%)
Nov 11, 2020 0.8300 0.8500 0.8100 0.8300 86,004 +0.01(+1.22%)
Nov 10, 2020 0.8800 0.8800 0.8100 0.8200 178,603 -0.04(-4.65%)
Nov 09, 2020 0.8000 0.9000 0.7900 0.8600 899,961 +0.07(+8.52%)
Nov 06, 2020 0.7803 0.7999 0.7700 0.7925 109,800 +0.00(+0.32%)
Nov 05, 2020 0.8000 0.8400 0.7700 0.7900 249,607 +0.03(+3.95%)
Nov 04, 2020 0.8052 0.8134 0.7501 0.7600 140,339 -0.04(-5.12%)
Nov 03, 2020 0.7873 0.8381 0.7850 0.8010 157,181 +0.00(+0.44%)
Nov 02, 2020 0.8137 0.8400 0.7762 0.7975 213,819 +0.02(+2.90%)
Oct 30, 2020 0.8600 0.8600 0.7621 0.7750 340,900 -0.09(-10.31%)
Oct 29, 2020 0.8715 0.8975 0.8600 0.8641 158,078 -0.02(-1.81%)
Oct 28, 2020 0.9600 0.9600 0.8200 0.8800 837,327 -0.08(-8.57%)
Oct 27, 2020 0.9515 1.160 0.9515 0.9625 1,599,187 +0.00(+0.26%)
Oct 26, 2020 1.010 1.030 0.9200 0.9600 372,016 -0.08(-7.69%)
Oct 23, 2020 1.000 1.070 1.000 1.040 464,100 +0.04(+4.00%)
Oct 22, 2020 0.9800 1.100 0.9600 1.000 1,440,941 +0.04(+4.17%)
Oct 21, 2020 0.9600 1.000 0.8800 0.9600 1,226,767 -0.01(-1.03%)
Oct 20, 2020 1.030 1.040 0.8800 0.9700 1,776,170 -0.11(-10.19%)
Oct 19, 2020 0.9900 1.340 0.9700 1.080 9,952,241 -0.02(-1.82%)
Oct 16, 2020 0.7300 1.350 0.7200 1.100 4,926,300 +0.34(+45.25%)
Oct 15, 2020 0.7400 0.8000 0.7230 0.7573 166,085 -0.01(-1.20%)
Oct 14, 2020 0.7500 0.8039 0.7500 0.7665 51,013 +0.00(+0.20%)
Oct 13, 2020 0.8200 0.8200 0.7573 0.7650 334,697 -0.07(-8.80%)
Oct 12, 2020 0.7000 0.9218 0.6811 0.8388 1,508,743 +0.14(+19.83%)
Oct 09, 2020 0.7095 0.7095 0.6770 0.7000 5,700 -0.01(-1.34%)
Oct 08, 2020 0.7000 0.7098 0.7000 0.7095 6,224 -0.00(-0.60%)
Oct 07, 2020 0.7000 0.7294 0.7000 0.7138 8,262 +0.01(+1.97%)
Oct 06, 2020 0.7003 0.7201 0.6655 0.7000 17,883 -0.00(-0.03%)
Oct 05, 2020 0.7184 0.7184 0.7002 0.7002 10,567 -0.00(-0.03%)
Oct 02, 2020 0.7041 0.7184 0.7002 0.7004 8,500 -0.00(-0.64%)
Oct 01, 2020 0.7070 0.7139 0.6782 0.7049 26,645 +0.03(+3.68%)
Sep 30, 2020 0.7172 0.7172 0.6781 0.6799 24,007 -0.00(-0.47%)
Sep 29, 2020 0.7246 0.7246 0.6665 0.6831 57,882 -0.01(-1.01%)
Sep 28, 2020 0.6803 0.7128 0.6803 0.6901 42,492 +0.03(+3.95%)
Sep 25, 2020 0.7173 0.7173 0.6615 0.6639 53,100 -0.02(-2.82%)
Sep 24, 2020 0.6625 0.6969 0.6620 0.6832 6,608 +0.02(+3.20%)
Sep 23, 2020 0.7040 0.7040 0.6600 0.6620 102,218 -0.01(-1.27%)
Sep 22, 2020 0.7340 0.7340 0.6630 0.6705 23,819 +0.01(+1.13%)
Sep 21, 2020 0.6610 0.6879 0.6610 0.6630 27,250 -0.00(-0.15%)
Sep 18, 2020 0.6602 0.7400 0.6600 0.6640 163,300 +0.00(+0.47%)
Sep 17, 2020 0.6735 0.6750 0.6600 0.6609 18,009 -0.00(-0.17%)
Sep 16, 2020 0.6686 0.6800 0.6620 0.6620 15,976 +0.00(+0.24%)
Sep 15, 2020 0.6900 0.6900 0.6600 0.6604 32,698 -0.00(-0.69%)
Sep 14, 2020 0.6600 0.6900 0.6600 0.6650 6,086 +0.01(+0.76%)
Sep 11, 2020 0.6700 0.6722 0.6600 0.6600 53,000 -0.01(-1.54%)
Sep 10, 2020 0.6701 0.6900 0.6701 0.6703 3,754 -0.00(-0.31%)
Sep 09, 2020 0.6601 0.6945 0.6601 0.6724 7,641 +0.01(+1.88%)
Sep 08, 2020 0.6700 0.6944 0.6600 0.6600 24,722 -0.00(-0.36%)
Sep 04, 2020 0.6998 0.6998 0.6567 0.6624 68,300 -0.04(-5.03%)
Sep 03, 2020 0.7137 0.7137 0.6939 0.6975 11,442 -0.02(-2.53%)
Sep 02, 2020 0.7151 0.7194 0.7120 0.7156 6,098 +0.00(+0.07%)
Sep 01, 2020 0.7400 0.7400 0.7104 0.7151 9,445 -0.02(-2.71%)
Aug 31, 2020 0.7300 0.7498 0.7250 0.7350 11,620 +0.00(+0.38%)
Aug 28, 2020 0.7102 0.7629 0.7102 0.7322 16,900 +0.01(+0.76%)
Aug 27, 2020 0.7578 0.7700 0.7102 0.7267 31,453 -0.03(-3.62%)
Aug 26, 2020 0.7624 0.7624 0.7540 0.7540 8,843 -0.01(-1.11%)
Aug 25, 2020 0.7540 0.7700 0.7540 0.7625 6,601 +0.01(+1.13%)
Aug 24, 2020 0.7600 0.7699 0.7540 0.7540 40,527 -0.00(-0.53%)
Aug 21, 2020 0.7302 0.7696 0.7302 0.7580 22,000 +0.00(+0.33%)
Aug 20, 2020 0.7700 0.7701 0.7540 0.7555 7,650 -0.02(-2.49%)
Aug 19, 2020 0.7541 0.7799 0.7540 0.7748 28,842 +0.01(+1.80%)
Aug 18, 2020 0.7500 0.7698 0.7500 0.7611 28,740 -0.00(-0.51%)
Aug 17, 2020 0.7500 0.7699 0.7500 0.7650 26,700 +0.00(+0.00%)
Aug 14, 2020 0.7700 0.7800 0.7510 0.7650 31,300 +0.01(+0.71%)
Aug 13, 2020 0.7150 0.7789 0.7150 0.7596 17,855 -0.00(-0.03%)
Aug 12, 2020 0.7510 0.7678 0.7510 0.7598 32,256 +0.00(+0.50%)
Aug 11, 2020 0.7571 0.7680 0.7500 0.7560 33,926 -0.01(-1.79%)
Aug 10, 2020 0.7800 0.7800 0.7500 0.7698 30,600 +0.01(+1.69%)
Aug 07, 2020 0.7510 0.7898 0.7500 0.7570 133,900 -0.01(-0.92%)
Aug 06, 2020 0.7700 0.7700 0.7500 0.7640 29,512 +0.00(+0.62%)
Aug 05, 2020 0.7700 0.7700 0.7300 0.7593 52,342 +0.01(+1.24%)
Aug 04, 2020 0.7554 0.7700 0.7411 0.7500 37,840 -0.01(-0.71%)
Aug 03, 2020 0.7649 0.7700 0.7250 0.7554 54,848 +0.00(+0.45%)
Jul 31, 2020 0.7689 0.7874 0.7100 0.7520 124,000 +0.04(+5.92%)
Jul 30, 2020 0.7100 0.7600 0.6700 0.7100 132,833 +0.03(+4.41%)
Jul 29, 2020 0.7284 0.7284 0.6800 0.6800 60,215 -0.01(-2.00%)
Jul 28, 2020 0.7900 0.7900 0.6802 0.6939 35,776 +0.00(+0.57%)
Jul 27, 2020 0.6900 0.7398 0.6800 0.6900 306,949 +0.01(+1.47%)
Jul 24, 2020 0.6900 0.6900 0.6700 0.6800 24,100 +0.01(+1.19%)
Jul 23, 2020 0.6900 0.6900 0.6720 0.6720 20,777 -0.01(-0.77%)
Jul 22, 2020 0.7000 0.7000 0.6710 0.6772 15,408 -0.02(-3.26%)
Jul 21, 2020 0.6600 0.7298 0.6520 0.7000 171,619 +0.02(+2.79%)
Jul 20, 2020 0.6900 0.6900 0.6718 0.6810 11,279 +0.01(+1.95%)
Jul 17, 2020 0.6704 0.6799 0.6508 0.6680 12,500 +0.00(+0.13%)
Jul 16, 2020 0.6600 0.6900 0.6500 0.6671 25,513 -0.00(-0.43%)
Jul 15, 2020 0.7000 0.7000 0.6700 0.6700 8,846 -0.01(-1.41%)
Jul 14, 2020 0.6671 0.6800 0.6603 0.6796 16,535 +0.01(+1.87%)
Jul 13, 2020 0.6600 0.6958 0.6500 0.6671 25,280 +0.00(+0.01%)
Jul 10, 2020 0.6700 0.6900 0.6601 0.6670 19,300 -0.00(-0.45%)
Jul 09, 2020 0.6800 0.6802 0.6700 0.6700 11,364 +0.01(+1.18%)
Jul 08, 2020 0.6500 0.6728 0.6500 0.6622 2,459 +0.02(+3.47%)
Jul 07, 2020 0.6700 0.6733 0.6400 0.6400 43,606 -0.02(-3.03%)
Jul 06, 2020 0.6900 0.6900 0.6600 0.6600 24,046 -0.01(-0.78%)
Jul 02, 2020 0.6700 0.6737 0.6650 0.6652 15,100 -0.01(-1.31%)
Jul 01, 2020 0.6601 0.6840 0.6500 0.6740 18,979 +0.00(+0.60%)
Jun 30, 2020 0.6500 0.6780 0.6500 0.6700 11,622 +0.00(+0.24%)
Jun 29, 2020 0.6501 0.6684 0.6302 0.6684 49,768 -0.02(-2.99%)
Jun 26, 2020 0.6500 0.7013 0.6450 0.6890 124,800 +0.04(+5.55%)
Jun 25, 2020 0.6800 0.6846 0.6501 0.6528 80,196 -0.03(-4.38%)
Jun 24, 2020 0.7000 0.7001 0.6600 0.6827 55,129 +0.01(+1.41%)
Jun 23, 2020 0.7140 0.7140 0.6702 0.6732 42,699 -0.01(-1.00%)
Jun 22, 2020 0.7247 0.7247 0.6751 0.6800 100,429 -0.01(-1.46%)
Jun 19, 2020 0.7400 0.7400 0.6801 0.6901 133,600 +0.00(+0.01%)
Jun 18, 2020 0.7500 0.7612 0.6900 0.6900 223,414 -0.07(-9.21%)
Jun 17, 2020 0.8200 0.8200 0.7600 0.7600 254,931 -0.07(-8.15%)
Jun 16, 2020 0.7800 1.030 0.7100 0.8274 2,248,481 +0.08(+10.91%)
Jun 15, 2020 0.7523 0.7523 0.7398 0.7460 11,278 -0.01(-0.84%)
Jun 12, 2020 0.7560 0.7593 0.7400 0.7523 14,400 +0.01(+1.68%)
Jun 11, 2020 0.7560 0.7560 0.7398 0.7399 18,112 -0.01(-0.92%)
Jun 10, 2020 0.7560 0.7560 0.7399 0.7468 3,113 -0.01(-0.81%)
Jun 09, 2020 0.7530 0.7530 0.7398 0.7529 11,843 -0.00(-0.01%)
Jun 08, 2020 0.7430 0.7530 0.7420 0.7530 19,653 +0.01(+1.76%)
Jun 05, 2020 0.7430 0.7430 0.7400 0.7400 17,200 -0.00(-0.46%)
Jun 04, 2020 0.7380 0.7474 0.7310 0.7434 8,051 +0.01(+1.29%)
Jun 03, 2020 0.7365 0.7380 0.7301 0.7339 2,277 -0.00(-0.15%)
Jun 02, 2020 0.7380 0.7380 0.7163 0.7350 2,376 +0.02(+2.08%)
Jun 01, 2020 0.7380 0.7380 0.7200 0.7200 9,968 -0.02(-2.04%)
May 29, 2020 0.7312 0.7400 0.7310 0.7350 1,800 +0.01(+1.07%)
May 28, 2020 0.7400 0.7537 0.7272 0.7272 13,298 +0.00(+0.01%)
May 27, 2020 0.7475 0.7501 0.7221 0.7271 33,905 +0.01(+0.69%)
May 26, 2020 0.7560 0.7560 0.7171 0.7221 22,800 -0.03(-4.61%)
May 22, 2020 0.7560 0.7570 0.7000 0.7570 17,400 +0.03(+3.68%)
May 21, 2020 0.7560 0.7560 0.7301 0.7301 9,870 -0.03(-3.43%)
May 20, 2020 0.7980 0.7998 0.7525 0.7560 4,315 -0.00(-0.53%)
May 19, 2020 0.7450 0.7856 0.7450 0.7600 4,308 +0.03(+4.54%)
May 18, 2020 0.7700 0.7711 0.7202 0.7270 37,542 -0.04(-5.14%)
May 15, 2020 0.8099 0.8150 0.7500 0.7664 2,500 -0.03(-3.72%)
May 14, 2020 0.8499 0.8499 0.7695 0.7960 12,438 +0.03(+3.39%)
May 13, 2020 0.7699 0.7750 0.7699 0.7699 1,096 +0.02(+2.63%)
May 12, 2020 0.7850 0.7850 0.7502 0.7502 1,362 +0.00(+0.01%)
May 11, 2020 0.7695 0.7901 0.7420 0.7501 33,289 +0.03(+3.89%)
May 08, 2020 0.7695 0.7695 0.7035 0.7220 7,000 -0.05(-6.17%)
May 07, 2020 0.7836 0.7836 0.6804 0.7695 24,814 +0.03(+4.71%)
May 06, 2020 0.7740 0.7740 0.7349 0.7349 9,447 -0.04(-5.17%)
May 05, 2020 0.7750 0.7750 0.7349 0.7750 4,518 +0.01(+1.06%)
May 04, 2020 0.7665 0.7750 0.7665 0.7669 5,911 +0.04(+5.05%)
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.