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 (%)
Dec 29, 2006 3.150 3.200 3.150 3.150 30,700 +0.00(+0.00%)
Dec 28, 2006 3.140 3.170 3.140 3.150 19,900 +0.01(+0.32%)
Dec 27, 2006 3.130 3.170 3.120 3.140 17,000 +0.01(+0.32%)
Dec 26, 2006 3.110 3.170 3.100 3.130 10,900 -0.03(-0.95%)
Dec 22, 2006 3.120 3.160 3.100 3.160 41,200 +0.01(+0.32%)
Dec 21, 2006 3.100 3.190 3.100 3.150 13,300 +0.00(+0.00%)
Dec 20, 2006 3.060 3.180 3.060 3.150 30,200 +0.04(+1.29%)
Dec 19, 2006 3.130 3.160 3.100 3.110 25,400 +0.01(+0.32%)
Dec 18, 2006 3.090 3.160 3.090 3.100 39,000 -0.03(-0.96%)
Dec 15, 2006 3.100 3.180 3.100 3.130 38,100 -0.01(-0.32%)
Dec 14, 2006 3.030 3.190 3.030 3.140 79,800 +0.06(+1.95%)
Dec 13, 2006 3.010 3.110 3.000 3.080 173,400 +0.06(+1.99%)
Dec 12, 2006 3.100 3.140 2.999 3.020 73,900 -0.11(-3.51%)
Dec 11, 2006 3.100 3.200 3.060 3.130 44,900 -0.01(-0.32%)
Dec 08, 2006 3.140 3.160 3.100 3.140 34,600 -0.01(-0.32%)
Dec 07, 2006 3.170 3.200 3.130 3.150 40,100 -0.02(-0.63%)
Dec 06, 2006 3.250 3.270 3.110 3.170 21,300 -0.09(-2.76%)
Dec 05, 2006 3.260 3.270 3.250 3.260 6,700 +0.00(+0.00%)
Dec 04, 2006 3.260 3.320 3.250 3.260 9,900 -0.03(-0.91%)
Dec 01, 2006 3.270 3.290 3.220 3.290 35,700 +0.06(+1.86%)
Nov 30, 2006 3.260 3.320 3.230 3.230 28,100 -0.03(-0.92%)
Nov 29, 2006 3.270 3.320 3.250 3.260 49,200 +0.00(+0.00%)
Nov 28, 2006 3.280 3.300 3.219 3.260 68,200 -0.03(-0.91%)
Nov 27, 2006 3.430 3.430 3.260 3.290 32,600 -0.09(-2.66%)
Nov 24, 2006 3.330 3.440 3.170 3.380 66,400 +0.11(+3.36%)
Nov 22, 2006 3.310 3.320 3.250 3.270 16,300 -0.04(-1.21%)
Nov 21, 2006 3.200 3.350 3.190 3.310 13,300 +0.12(+3.76%)
Nov 20, 2006 3.170 3.250 3.170 3.190 42,500 -0.05(-1.54%)
Nov 17, 2006 3.250 3.430 3.160 3.240 89,300 -0.20(-5.81%)
Nov 16, 2006 3.400 3.550 3.350 3.440 211,400 +0.10(+2.99%)
Nov 15, 2006 3.250 3.590 3.200 3.340 465,300 +0.41(+13.99%)
Nov 14, 2006 2.950 3.050 2.910 2.930 55,700 +0.03(+1.03%)
Nov 13, 2006 3.010 3.010 2.890 2.900 47,000 -0.06(-2.03%)
Nov 10, 2006 2.970 2.980 2.900 2.960 38,400 -0.02(-0.67%)
Nov 09, 2006 2.950 3.010 2.950 2.980 5,700 +0.04(+1.36%)
Nov 08, 2006 3.010 3.010 2.930 2.940 33,400 -0.07(-2.33%)
Nov 07, 2006 2.980 3.011 2.980 3.010 26,100 +0.00(+0.00%)
Nov 06, 2006 2.970 3.010 2.970 3.010 21,200 +0.00(+0.00%)
Nov 03, 2006 2.990 3.020 2.950 3.010 15,100 -0.02(-0.66%)
Nov 02, 2006 3.040 3.050 3.000 3.030 38,300 +0.03(+1.00%)
Nov 01, 2006 3.000 3.040 3.000 3.000 15,300 -0.03(-0.99%)
Oct 31, 2006 2.990 3.040 2.960 3.030 48,600 +0.05(+1.68%)
Oct 30, 2006 2.970 2.990 2.920 2.980 14,300 +0.05(+1.71%)
Oct 27, 2006 2.920 3.000 2.920 2.930 5,100 +0.01(+0.34%)
Oct 26, 2006 2.910 2.990 2.900 2.920 9,900 -0.03(-1.01%)
Oct 25, 2006 2.940 2.950 2.940 2.950 4,300 -0.00(-0.00%)
Oct 24, 2006 2.910 3.000 2.910 2.950 8,500 +0.00(+0.00%)
Oct 23, 2006 2.980 2.990 2.910 2.950 36,700 -0.01(-0.34%)
Oct 20, 2006 2.900 2.980 2.900 2.960 9,000 +0.05(+1.72%)
Oct 19, 2006 2.950 2.950 2.910 2.910 25,400 -0.03(-1.02%)
Oct 18, 2006 2.920 2.950 2.920 2.940 7,100 +0.02(+0.68%)
Oct 17, 2006 2.940 2.940 2.900 2.920 21,900 -0.02(-0.68%)
Oct 16, 2006 2.890 2.990 2.890 2.940 25,200 +0.00(+0.00%)
Oct 13, 2006 2.970 2.980 2.940 2.940 38,600 +0.01(+0.34%)
Oct 12, 2006 2.960 3.000 2.900 2.930 74,800 -0.03(-1.01%)
Oct 11, 2006 2.970 2.990 2.960 2.960 21,500 -0.01(-0.34%)
Oct 10, 2006 2.950 3.000 2.950 2.970 24,600 -0.03(-1.00%)
Oct 09, 2006 3.010 3.010 2.940 3.000 13,100 +0.03(+1.01%)
Oct 06, 2006 2.990 3.010 2.970 2.970 41,600 -0.01(-0.34%)
Oct 05, 2006 2.980 3.000 2.950 2.980 62,600 +0.00(+0.00%)
Oct 04, 2006 2.940 3.040 2.940 2.980 80,400 -0.01(-0.33%)
Oct 03, 2006 3.040 3.040 2.990 2.990 90,800 -0.04(-1.32%)
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.