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 (%)
Mar 31, 2010 2.150 2.240 2.140 2.170 260,924 -0.05(-2.25%)
Mar 30, 2010 2.380 2.380 2.180 2.220 466,002 -0.15(-6.33%)
Mar 29, 2010 2.400 2.480 2.370 2.370 483,482 -0.07(-2.87%)
Mar 26, 2010 2.370 2.490 2.350 2.440 437,122 +0.08(+3.39%)
Mar 25, 2010 2.400 2.500 2.300 2.360 1,330,411 -0.85(-26.48%)
Mar 24, 2010 3.170 3.300 2.970 3.210 695,100 +0.04(+1.26%)
Mar 23, 2010 3.340 3.390 3.170 3.170 390,715 -0.20(-5.93%)
Mar 22, 2010 3.500 3.540 3.340 3.370 262,329 -0.22(-6.13%)
Mar 19, 2010 3.580 3.650 3.320 3.590 414,831 -0.01(-0.28%)
Mar 18, 2010 3.590 3.630 3.280 3.600 493,444 +0.12(+3.45%)
Mar 17, 2010 3.300 3.560 3.210 3.480 885,688 +0.24(+7.41%)
Mar 16, 2010 3.470 3.470 3.010 3.240 1,846,627 -0.53(-14.06%)
Mar 15, 2010 3.770 3.830 3.750 3.770 521,757 -0.07(-1.82%)
Mar 12, 2010 3.920 4.100 3.630 3.840 1,126,987 -0.06(-1.54%)
Mar 11, 2010 4.490 4.490 3.820 3.900 1,252,203 -0.53(-11.96%)
Mar 10, 2010 4.660 4.770 4.310 4.430 1,839,847 -0.21(-4.53%)
Mar 09, 2010 4.400 4.780 4.020 4.640 3,328,047 +0.31(+7.16%)
Mar 08, 2010 3.900 4.330 3.830 4.330 2,536,923 +0.62(+16.71%)
Mar 05, 2010 3.650 3.840 3.600 3.710 1,266,641 +0.15(+4.21%)
Mar 04, 2010 3.250 3.610 3.250 3.560 1,843,071 +0.36(+11.25%)
Mar 03, 2010 2.940 3.330 2.940 3.200 1,858,503 +0.40(+14.29%)
Mar 02, 2010 2.270 3.500 2.180 2.800 2,451,100 +0.53(+23.35%)
Mar 01, 2010 2.290 2.295 2.190 2.270 17,201 -0.02(-0.87%)
Feb 26, 2010 2.230 2.320 2.230 2.290 11,905 +0.01(+0.44%)
Feb 25, 2010 2.260 2.280 2.250 2.280 12,237 +0.03(+1.33%)
Feb 24, 2010 2.180 2.300 2.180 2.250 48,700 +0.07(+3.21%)
Feb 23, 2010 2.080 2.190 2.060 2.180 37,622 +0.06(+2.83%)
Feb 22, 2010 2.340 2.390 2.070 2.120 133,945 -0.18(-7.83%)
Feb 19, 2010 2.260 2.340 2.250 2.300 31,461 +0.00(+0.00%)
Feb 18, 2010 2.410 2.410 2.250 2.300 114,492 -0.05(-2.13%)
Feb 17, 2010 2.400 2.420 2.320 2.350 42,479 +0.00(+0.00%)
Feb 16, 2010 2.550 2.550 2.350 2.350 62,468 -0.05(-2.09%)
Feb 12, 2010 2.550 2.400 2.400 2.400 122,900 +0.05(+2.13%)
Feb 11, 2010 2.360 2.360 2.250 2.350 10,900 -0.06(-2.49%)
Feb 10, 2010 2.390 2.500 2.390 2.410 6,804 +0.01(+0.42%)
Feb 09, 2010 2.530 2.530 2.371 2.400 32,838 -0.08(-3.23%)
Feb 08, 2010 2.410 2.490 2.360 2.480 10,208 +0.08(+3.33%)
Feb 05, 2010 2.490 2.490 2.330 2.400 49,179 -0.04(-1.64%)
Feb 04, 2010 2.600 2.600 2.420 2.440 72,119 -0.14(-5.43%)
Feb 03, 2010 2.470 2.580 2.450 2.580 9,150 +0.10(+4.03%)
Feb 02, 2010 2.440 2.540 2.440 2.480 36,189 +0.04(+1.64%)
Feb 01, 2010 2.390 2.450 2.370 2.440 16,980 +0.09(+3.83%)
Jan 29, 2010 2.460 2.470 2.350 2.350 18,780 -0.07(-2.89%)
Jan 28, 2010 2.430 2.450 2.390 2.420 26,536 +0.02(+0.83%)
Jan 27, 2010 2.330 2.450 2.300 2.400 31,425 +0.05(+2.13%)
Jan 26, 2010 2.300 2.450 2.278 2.350 36,500 +0.05(+2.17%)
Jan 25, 2010 2.170 2.300 2.170 2.300 25,525 +0.09(+4.07%)
Jan 22, 2010 2.260 2.300 2.150 2.210 103,969 -0.11(-4.74%)
Jan 21, 2010 2.500 2.500 2.200 2.320 66,438 -0.15(-6.10%)
Jan 20, 2010 2.490 2.500 2.440 2.471 5,440 -0.03(-1.17%)
Jan 19, 2010 2.420 2.500 2.400 2.500 28,325 +0.03(+1.22%)
Jan 15, 2010 2.470 2.470 2.470 2.470 22,800 -0.05(-1.99%)
Jan 14, 2010 2.520 2.600 2.470 2.520 17,332 +0.02(+0.80%)
Jan 13, 2010 2.510 2.550 2.480 2.500 21,084 -0.01(-0.39%)
Jan 12, 2010 2.500 2.550 2.460 2.510 24,302 +0.05(+2.03%)
Jan 11, 2010 2.470 2.500 2.370 2.460 40,503 +0.06(+2.50%)
Jan 08, 2010 2.220 2.400 2.220 2.400 29,840 +0.14(+6.19%)
Jan 07, 2010 2.330 2.460 2.220 2.260 74,429 -0.11(-4.64%)
Jan 06, 2010 2.430 2.450 2.330 2.370 29,030 -0.06(-2.47%)
Jan 05, 2010 2.530 2.530 2.220 2.430 34,220 -0.08(-3.19%)
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.