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 (%)
Oct 31, 2023 0.5502 0.5502 0.5502 0.5502 319 -0.01(-1.86%)
Oct 30, 2023 0.5600 0.5620 0.5600 0.5606 5,126 +0.00(+0.11%)
Oct 27, 2023 0.5600 0.5620 0.5600 0.5600 736 -0.00(-0.18%)
Oct 26, 2023 0.5600 0.5620 0.5600 0.5610 7,391 +0.00(+0.12%)
Oct 25, 2023 0.5600 0.5610 0.5600 0.5603 954 +0.00(+0.02%)
Oct 24, 2023 0.5598 0.5610 0.5590 0.5602 2,171 +0.01(+1.84%)
Oct 23, 2023 0.5502 0.5502 0.5501 0.5501 6,979 -0.01(-1.04%)
Oct 20, 2023 0.5516 0.5610 0.5501 0.5559 3,210 +0.01(+1.05%)
Oct 19, 2023 0.5620 0.5620 0.5501 0.5501 2,503 -0.00(-0.04%)
Oct 18, 2023 0.5531 0.5601 0.5503 0.5503 22,971 +0.00(+0.00%)
Oct 17, 2023 0.5650 0.5650 0.5503 0.5503 6,276 -0.00(-0.15%)
Oct 16, 2023 0.5600 0.5600 0.5504 0.5511 16,903 -0.01(-1.59%)
Oct 13, 2023 0.5700 0.5700 0.5503 0.5600 33,389 -0.01(-1.74%)
Oct 12, 2023 0.5650 0.5700 0.5600 0.5699 26,926 +0.01(+1.77%)
Oct 11, 2023 0.5601 0.5625 0.5600 0.5600 3,363 +0.00(+0.00%)
Oct 10, 2023 0.5601 0.5601 0.5600 0.5600 13,895 -0.00(-0.02%)
Oct 09, 2023 0.5600 0.5601 0.5599 0.5601 6,824 -0.00(-0.83%)
Oct 06, 2023 0.5500 0.5648 0.5500 0.5648 18,385 +0.01(+2.41%)
Oct 05, 2023 0.5514 0.5700 0.5514 0.5515 8,505 +0.00(+0.00%)
Oct 04, 2023 0.5563 0.5800 0.5512 0.5515 5,590 +0.00(+0.27%)
Oct 03, 2023 0.5674 0.5674 0.5500 0.5500 5,664 -0.00(-0.47%)
Oct 02, 2023 0.5606 0.5606 0.5526 0.5526 945 -0.01(-2.35%)
Sep 29, 2023 0.5600 0.5790 0.5600 0.5659 11,664 +0.01(+1.04%)
Sep 28, 2023 0.5600 0.5701 0.5600 0.5601 2,654 -0.00(-0.87%)
Sep 27, 2023 0.5630 0.5700 0.5630 0.5650 2,236 -0.01(-2.57%)
Sep 26, 2023 0.5640 0.5799 0.5635 0.5799 9,939 +0.02(+2.82%)
Sep 25, 2023 0.5500 0.5640 0.5500 0.5640 1,699 +0.00(+0.18%)
Sep 22, 2023 0.5630 0.5630 0.5630 0.5630 5,855 -0.02(-3.15%)
Sep 21, 2023 0.5600 0.5813 0.5600 0.5813 1,925 +0.02(+2.70%)
Sep 20, 2023 0.5722 0.5722 0.5630 0.5660 1,633 -0.02(-3.41%)
Sep 19, 2023 0.5600 0.5860 0.5600 0.5860 2,833 +0.01(+1.03%)
Sep 18, 2023 0.5800 0.5800 0.5601 0.5800 2,291 +0.01(+1.75%)
Sep 15, 2023 0.5700 0.5700 0.5601 0.5700 4,572 +0.00(+0.00%)
Sep 14, 2023 0.5600 0.5700 0.5601 0.5700 1,753 +0.01(+1.77%)
Sep 13, 2023 0.5604 0.5651 0.5601 0.5601 17,278 -0.00(-0.05%)
Sep 12, 2023 0.5604 0.5604 0.5604 0.5604 1,166 +0.00(+0.00%)
Sep 11, 2023 0.5610 0.5702 0.5604 0.5604 1,637 -0.00(-0.66%)
Sep 08, 2023 0.5604 0.5641 0.5604 0.5641 8,279 +0.00(+0.55%)
Sep 07, 2023 0.5700 0.5800 0.5500 0.5610 35,284 -0.02(-3.11%)
Sep 06, 2023 0.5611 0.5799 0.5611 0.5790 2,248 +0.01(+1.92%)
Sep 05, 2023 0.5525 0.5681 0.5525 0.5681 3,899 +0.01(+1.25%)
Sep 01, 2023 0.5706 0.5706 0.5601 0.5611 23,649 +0.00(+0.00%)
Aug 31, 2023 0.5705 0.5797 0.5611 0.5611 3,418 -0.00(-0.51%)
Aug 30, 2023 0.5635 0.5800 0.5635 0.5640 3,689 +0.00(+0.53%)
Aug 29, 2023 0.5611 0.5705 0.5610 0.5610 4,721 +0.00(+0.00%)
Aug 28, 2023 0.5704 0.5704 0.5608 0.5610 1,897 -0.00(-0.43%)
Aug 25, 2023 0.5699 0.5724 0.5634 0.5634 1,927 -0.01(-1.16%)
Aug 24, 2023 0.5600 0.5700 0.5600 0.5700 7,739 +0.01(+1.62%)
Aug 23, 2023 0.5601 0.5609 0.5601 0.5609 5,874 -0.00(-0.73%)
Aug 22, 2023 0.5700 0.5700 0.5600 0.5650 6,330 -0.02(-3.02%)
Aug 21, 2023 0.5600 0.5826 0.5600 0.5826 1,115 +0.02(+4.04%)
Aug 18, 2023 0.5747 0.5890 0.5600 0.5600 1,322 -0.00(-0.36%)
Aug 17, 2023 0.5600 0.5751 0.5600 0.5620 12,802 -0.01(-2.26%)
Aug 16, 2023 0.5751 0.5751 0.5750 0.5750 598 +0.00(+0.17%)
Aug 15, 2023 0.5750 0.5800 0.5600 0.5740 669 +0.01(+2.50%)
Aug 14, 2023 0.5500 0.5700 0.5500 0.5600 7,226 -0.00(-0.28%)
Aug 11, 2023 0.5561 0.5700 0.5523 0.5616 6,670 -0.01(-1.27%)
Aug 10, 2023 0.5760 0.5820 0.5570 0.5688 1,987 -0.00(-0.72%)
Aug 09, 2023 0.5880 0.5880 0.5667 0.5729 3,714 +0.01(+2.30%)
Aug 08, 2023 0.5700 0.5700 0.5583 0.5600 5,880 -0.00(-0.32%)
Aug 07, 2023 0.5750 0.5750 0.5556 0.5618 9,669 -0.01(-0.97%)
Aug 04, 2023 0.5551 0.5790 0.5551 0.5673 76,756 +0.01(+2.31%)
Aug 03, 2023 0.5700 0.5700 0.5545 0.5545 1,783 -0.02(-4.23%)
Aug 02, 2023 0.5502 0.5790 0.5501 0.5790 7,984 +0.02(+3.73%)
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.