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 )

0.5600 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, May 29, 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 (%)
Feb 26, 2009 0.5700 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Feb 25, 2009 0.5900 0.6000 0.5700 0.5700 700 -0.02(-3.39%)
Feb 24, 2009 0.5300 0.5900 0.5300 0.5900 1,100 +0.07(+14.56%)
Feb 23, 2009 0.5010 0.5400 0.5000 0.5150 2,349 +0.01(+2.79%)
Feb 20, 2009 0.5400 0.5400 0.5010 0.5010 0 +0.00(+0.00%)
Feb 19, 2009 0.5800 0.5800 0.5000 0.5010 3,100 -0.08(-13.59%)
Feb 18, 2009 0.5800 0.5900 0.5798 0.5798 1,400 +0.00(+0.66%)
Feb 17, 2009 0.5200 0.5800 0.5200 0.5760 1,927 +0.08(+15.20%)
Feb 13, 2009 0.5000 0.5000 0.5000 0.5000 0 -0.01(-1.96%)
Feb 12, 2009 0.4600 0.5100 0.4100 0.5100 3,900 +0.00(+0.00%)
Feb 11, 2009 0.4800 0.5499 0.4500 0.5100 7,769 -0.02(-3.77%)
Feb 10, 2009 0.5600 0.5600 0.5300 0.5300 3,700 -0.02(-3.64%)
Feb 09, 2009 0.5500 0.5500 0.5500 0.5500 300 -0.03(-5.17%)
Feb 05, 2009 0.5800 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Feb 04, 2009 0.5200 0.5800 0.5200 0.5800 1,100 +0.06(+11.54%)
Feb 03, 2009 0.5100 0.5200 0.5100 0.5200 800 +0.00(+0.00%)
Jan 30, 2009 0.5200 0.5200 0.5200 0.5200 300 +0.02(+4.00%)
Jan 29, 2009 0.5000 0.5000 0.5000 0.5000 200 -0.04(-7.41%)
Jan 28, 2009 0.5200 0.5400 0.4800 0.5400 5,000 -0.01(-1.82%)
Jan 27, 2009 0.5500 0.5800 0.5200 0.5500 3,000 +0.00(+0.00%)
Jan 26, 2009 0.5500 0.5500 0.5500 0.5500 100 -0.03(-5.17%)
Jan 23, 2009 0.5800 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Jan 22, 2009 0.5582 0.6100 0.5582 0.5800 1,500 -0.01(-1.69%)
Jan 21, 2009 0.5900 0.5900 0.5900 0.5900 100 -0.01(-1.67%)
Jan 16, 2009 0.5700 0.6000 0.6000 0.6000 4,700 +0.04(+7.14%)
Jan 15, 2009 0.6500 0.6500 0.5000 0.5600 7,700 -0.10(-15.15%)
Jan 14, 2009 0.6900 0.6900 0.6600 0.6600 1,810 -0.05(-7.04%)
Jan 13, 2009 0.7000 0.7100 0.7000 0.7100 730 +0.01(+1.43%)
Jan 12, 2009 0.7400 0.7400 0.7000 0.7000 18,496 -0.04(-5.41%)
Jan 09, 2009 0.7000 0.7400 0.7000 0.7400 900 +0.00(+0.00%)
Jan 08, 2009 0.7400 0.7400 0.7350 0.7400 1,100 -0.01(-1.33%)
Jan 07, 2009 0.7200 0.7500 0.7200 0.7500 2,385 +0.03(+4.17%)
Jan 06, 2009 0.7200 0.7300 0.7200 0.7200 1,450 +0.00(+0.00%)
Jan 05, 2009 0.7300 0.7300 0.7000 0.7200 13,700 +0.02(+2.86%)
Jan 02, 2009 0.7000 0.7500 0.7000 0.7000 0 +0.03(+4.48%)
Jan 01, 2009 0.5100 0.6700 0.4800 0.6700 0 +0.00(+0.00%)
Dec 31, 2008 0.5100 0.6700 0.4800 0.6700 75,163 +0.18(+37.63%)
Dec 30, 2008 0.4800 0.5234 0.4800 0.4868 38,320 -0.01(-2.64%)
Dec 29, 2008 0.4700 0.5210 0.4700 0.5000 22,100 +0.00(+0.00%)
Dec 26, 2008 0.4300 0.5300 0.4300 0.5000 0 -0.01(-1.96%)
Dec 24, 2008 0.5000 0.5109 0.4300 0.5100 25,150 +0.00(+0.00%)
Dec 23, 2008 0.5000 0.5100 0.5000 0.5100 6,197 +0.00(+0.00%)
Dec 22, 2008 0.5100 0.5400 0.5000 0.5100 8,875 +0.01(+2.00%)
Dec 19, 2008 0.5200 0.5800 0.5000 0.5000 5,270 -0.05(-9.09%)
Dec 18, 2008 0.5500 0.5500 0.5476 0.5500 3,100 +0.00(+0.00%)
Dec 17, 2008 0.5800 0.6000 0.5500 0.5500 19,390 -0.03(-5.17%)
Dec 16, 2008 0.5101 0.5800 0.5101 0.5800 2,300 +0.08(+16.00%)
Dec 15, 2008 0.5200 0.5500 0.5000 0.5000 9,200 -0.07(-12.28%)
Dec 12, 2008 0.5700 0.5700 0.5400 0.5700 0 -0.03(-5.00%)
Dec 11, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Dec 10, 2008 0.6500 0.6600 0.5700 0.6000 5,325 -0.02(-3.23%)
Dec 09, 2008 0.6200 0.6600 0.6000 0.6200 27,375 +0.03(+5.08%)
Dec 08, 2008 0.5400 0.6200 0.5400 0.5900 28,950 +0.09(+17.30%)
Dec 05, 2008 0.5000 0.5300 0.5000 0.5030 0 -0.01(-1.37%)
Dec 04, 2008 0.5100 0.5100 0.5100 0.5100 8,600 -0.05(-8.93%)
Dec 03, 2008 0.5600 0.5600 0.5400 0.5600 600 +0.04(+7.69%)
Dec 02, 2008 0.5700 0.5700 0.5000 0.5200 7,614 -0.05(-8.77%)
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.