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 )

0.5700 +0.0060 (+1.06%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
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%)
May 01, 2020 0.7725 0.7750 0.7300 0.7300 2,300 -0.02(-2.67%)
Apr 30, 2020 0.7600 0.7750 0.7500 0.7500 25,896 -0.01(-1.32%)
Apr 29, 2020 0.7620 0.7620 0.7500 0.7600 9,237 +0.00(+0.00%)
Apr 28, 2020 0.7600 0.7620 0.7238 0.7600 7,983 +0.02(+3.39%)
Apr 27, 2020 0.7600 0.7736 0.7210 0.7351 29,086 -0.01(-0.94%)
Apr 24, 2020 0.7400 0.7498 0.7100 0.7421 30,200 +0.03(+4.54%)
Apr 23, 2020 0.7000 0.7099 0.6801 0.7099 4,041 +0.01(+1.41%)
Apr 22, 2020 0.6700 0.7000 0.6700 0.7000 6,614 +0.03(+4.48%)
Apr 21, 2020 0.7000 0.7000 0.6700 0.6700 4,455 -0.00(-0.25%)
Apr 20, 2020 0.7000 0.7100 0.6717 0.6717 14,179 -0.01(-1.24%)
Apr 17, 2020 0.6901 0.7000 0.6800 0.6801 23,600 -0.00(-0.72%)
Apr 16, 2020 0.6950 0.6950 0.6850 0.6850 5,834 -0.00(-0.71%)
Apr 15, 2020 0.6899 0.7000 0.6801 0.6899 5,743 -0.01(-1.44%)
Apr 14, 2020 0.6800 0.7000 0.6800 0.7000 14,037 +0.02(+2.93%)
Apr 13, 2020 0.7000 0.7000 0.6800 0.6801 9,591 +0.00(+0.01%)
Apr 09, 2020 0.6700 0.7000 0.6700 0.6800 7,900 -0.02(-2.84%)
Apr 08, 2020 0.7000 0.7000 0.6882 0.6999 1,294 +0.01(+2.18%)
Apr 07, 2020 0.6500 0.7099 0.6500 0.6850 17,747 +0.03(+5.34%)
Apr 06, 2020 0.7173 0.7173 0.6502 0.6503 8,979 -0.06(-8.41%)
Apr 03, 2020 0.6771 0.7215 0.6500 0.7100 8,300 +0.01(+1.94%)
Apr 02, 2020 0.7035 0.7210 0.6900 0.6965 5,658 +0.01(+0.94%)
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.