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: 8:00 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 29, 2022 0.6700 0.6771 0.6600 0.6693 68,164 +0.00(+0.69%)
Apr 28, 2022 0.6697 0.6830 0.6600 0.6647 44,461 -0.01(-1.00%)
Apr 27, 2022 0.6600 0.6714 0.6600 0.6714 16,921 +0.00(+0.06%)
Apr 26, 2022 0.7000 0.6999 0.6710 0.6710 10,698 -0.03(-4.14%)
Apr 25, 2022 0.6800 0.7000 0.6666 0.7000 7,582 +0.03(+3.97%)
Apr 22, 2022 0.6711 0.7400 0.6701 0.6733 31,249 -0.02(-2.42%)
Apr 21, 2022 0.6900 0.6990 0.6900 0.6900 9,288 -0.03(-4.17%)
Apr 20, 2022 0.6700 0.7300 0.6700 0.7200 18,503 +0.05(+7.45%)
Apr 19, 2022 0.6646 0.7200 0.6646 0.6701 26,149 -0.00(-0.15%)
Apr 18, 2022 0.7200 0.7200 0.6660 0.6711 61,876 -0.04(-5.41%)
Apr 14, 2022 0.7073 0.7095 0.6900 0.7095 5,113 -0.01(-0.74%)
Apr 13, 2022 0.7033 0.7400 0.6850 0.7148 50,623 -0.01(-0.72%)
Apr 12, 2022 0.7100 0.7300 0.6850 0.7200 40,716 -0.01(-1.40%)
Apr 11, 2022 0.7100 0.7691 0.7100 0.7302 7,026 -0.04(-5.06%)
Apr 08, 2022 0.7500 0.7800 0.7500 0.7691 10,775 +0.04(+6.17%)
Apr 07, 2022 0.7244 0.7448 0.7244 0.7244 3,930 +0.00(+0.29%)
Apr 06, 2022 0.7299 0.7500 0.7200 0.7223 14,941 -0.01(-1.05%)
Apr 05, 2022 0.7460 0.7460 0.7300 0.7300 11,972 -0.03(-4.41%)
Apr 04, 2022 0.7500 0.7800 0.7500 0.7637 16,341 +0.03(+3.48%)
Apr 01, 2022 0.7292 0.7500 0.7291 0.7380 13,680 -0.03(-3.86%)
Mar 31, 2022 0.7700 0.7700 0.7160 0.7676 18,801 +0.01(+1.52%)
Mar 30, 2022 0.7695 0.7781 0.7471 0.7561 21,051 -0.00(-0.51%)
Mar 29, 2022 0.7481 0.7800 0.7480 0.7600 5,521 +0.01(+1.60%)
Mar 28, 2022 0.7710 0.8085 0.7450 0.7480 13,152 -0.02(-2.86%)
Mar 25, 2022 0.7930 0.8080 0.7660 0.7700 2,164 -0.01(-0.77%)
Mar 24, 2022 0.7800 0.8036 0.7760 0.7760 14,698 +0.01(+1.40%)
Mar 23, 2022 0.8001 0.8021 0.7600 0.7653 30,825 -0.03(-4.11%)
Mar 22, 2022 0.8000 0.8001 0.7733 0.7981 13,620 +0.02(+2.32%)
Mar 21, 2022 0.7400 0.8100 0.7265 0.7800 115,501 +0.04(+5.41%)
Mar 18, 2022 0.7400 0.7400 0.7300 0.7400 14,702 +0.00(+0.00%)
Mar 17, 2022 0.7349 0.7400 0.7332 0.7400 5,548 +0.01(+0.98%)
Mar 16, 2022 0.7090 0.7398 0.7090 0.7328 1,595 +0.00(+0.25%)
Mar 15, 2022 0.7400 0.7400 0.7139 0.7310 9,694 +0.01(+1.09%)
Mar 14, 2022 0.7300 0.7403 0.7231 0.7231 22,181 -0.01(-0.99%)
Mar 11, 2022 0.7300 0.7357 0.7300 0.7303 3,385 +0.00(+0.38%)
Mar 10, 2022 0.7266 0.7280 0.7245 0.7275 3,583 -0.01(-0.76%)
Mar 09, 2022 0.7589 0.7589 0.7210 0.7331 4,582 +0.01(+1.43%)
Mar 08, 2022 0.7300 0.7449 0.6800 0.7228 36,586 +0.03(+4.09%)
Mar 07, 2022 0.6901 0.7200 0.6830 0.6944 12,924 +0.00(+0.64%)
Mar 04, 2022 0.7220 0.7285 0.6810 0.6900 46,556 -0.03(-3.73%)
Mar 03, 2022 0.7800 0.7800 0.7000 0.7167 68,392 -0.02(-3.15%)
Mar 02, 2022 0.7072 0.8000 0.7072 0.7400 108,484 +0.06(+8.82%)
Mar 01, 2022 0.7050 0.8657 0.6400 0.6800 396,997 -0.02(-3.55%)
Feb 28, 2022 0.7700 0.7700 0.6972 0.7050 17,987 -0.00(-0.06%)
Feb 25, 2022 0.7600 0.7088 0.6901 0.7054 17,946 +0.01(+0.80%)
Feb 24, 2022 0.6800 0.6998 0.6800 0.6998 18,381 +0.01(+0.98%)
Feb 23, 2022 0.6885 0.7100 0.6861 0.6930 11,559 -0.02(-2.37%)
Feb 22, 2022 0.7200 0.7303 0.6800 0.7098 101,930 -0.02(-2.79%)
Feb 18, 2022 0.7302 0 -0.00(-0.67%)
Feb 17, 2022 0.7302 0.7443 0.7302 0.7351 11,856 -0.00(-0.64%)
Feb 16, 2022 0.7400 0.7398 0.7220 0.7398 14,139 -0.00(-0.03%)
Feb 15, 2022 0.7200 0.7500 0.6998 0.7400 43,360 +0.01(+1.37%)
Feb 14, 2022 0.7699 0.7699 0.7300 0.7300 20,697 -0.03(-4.16%)
Feb 11, 2022 0.7800 0.7800 0.7604 0.7617 15,672 +0.00(+0.21%)
Feb 10, 2022 0.7500 0.7800 0.7518 0.7601 9,598 -0.02(-2.83%)
Feb 09, 2022 0.7900 0.7900 0.7543 0.7822 32,019 -0.00(-0.36%)
Feb 08, 2022 0.7700 0.7899 0.7700 0.7850 18,074 +0.03(+3.81%)
Feb 07, 2022 0.7700 0.7700 0.7501 0.7562 10,670 +0.00(+0.42%)
Feb 04, 2022 0.7500 0.7698 0.7500 0.7530 9,529 -0.00(-0.09%)
Feb 03, 2022 0.7500 0.7537 9,557 -0.01(-0.80%)
Feb 02, 2022 0.7821 0.7900 0.7502 0.7598 25,074 -0.02(-1.96%)
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.