Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emerson Radio Corp (NY: MSN )

0.5013 +0.0013 (+0.26%)
Streaming Delayed Price Updated: 1:34 PM EDT, Oct 2, 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 01, 2024 0.5100 0.5101 0.5010 0.5010 5,689 -0.01(-1.76%)
Sep 30, 2024 0.5010 0.5114 0.5010 0.5100 31,297 +0.01(+1.78%)
Sep 27, 2024 0.5011 0.5011 0.5011 0.5011 907 +0.00(+0.02%)
Sep 26, 2024 0.5200 0.5250 0.5010 0.5010 14,015 -0.02(-3.67%)
Sep 25, 2024 0.5200 0.5220 0.5200 0.5201 44,317 +0.00(+0.00%)
Sep 24, 2024 0.4990 0.5201 0.4800 0.5201 24,400 +0.05(+10.85%)
Sep 23, 2024 0.4513 0.4756 0.4513 0.4692 5,143 +0.02(+4.27%)
Sep 20, 2024 0.5000 0.5000 0.4500 0.4500 12,530 -0.05(-9.82%)
Sep 19, 2024 0.4944 0.4999 0.4701 0.4990 11,893 +0.00(+0.16%)
Sep 18, 2024 0.4857 0.4982 0.4696 0.4982 124,717 +0.01(+2.57%)
Sep 17, 2024 0.4994 0.4994 0.4800 0.4857 1,881 +0.02(+3.34%)
Sep 16, 2024 0.4700 0.4700 0.4700 0.4700 2,420 +0.00(+0.06%)
Sep 13, 2024 0.4501 0.4700 0.4501 0.4697 3,529 +0.02(+4.33%)
Sep 12, 2024 0.4501 0.4696 0.4501 0.4502 7,775 +0.00(+0.04%)
Sep 11, 2024 0.4700 0.4700 0.4442 0.4500 30,689 -0.02(-4.78%)
Sep 10, 2024 0.4663 0.4732 0.4441 0.4726 2,090 +0.03(+6.42%)
Sep 09, 2024 0.4440 0.4441 0.4440 0.4441 1,969 -0.00(-0.20%)
Sep 06, 2024 0.4450 0.4450 0.4450 0.4450 700 -0.02(-5.32%)
Sep 05, 2024 0.4800 0.4800 0.4651 0.4700 19,617 +0.03(+5.74%)
Sep 04, 2024 0.4600 0.4623 0.4445 0.4445 978 -0.02(-3.58%)
Sep 03, 2024 0.4690 0.4690 0.4430 0.4610 5,136 +0.00(+0.77%)
Aug 30, 2024 0.4575 0.4575 0.4575 0.4575 1,067 -0.01(-1.17%)
Aug 29, 2024 0.4845 0.5000 0.4600 0.4629 13,351 -0.02(-4.46%)
Aug 28, 2024 0.4700 0.5000 0.4492 0.4845 6,723 +0.01(+3.09%)
Aug 27, 2024 0.4700 0.5000 0.4700 0.4700 20,463 +0.00(+0.00%)
Aug 26, 2024 0.4600 0.4850 0.4600 0.4700 21,123 +0.03(+6.79%)
Aug 23, 2024 0.4401 0.4433 0.4401 0.4401 6,098 -0.01(-2.22%)
Aug 22, 2024 0.4401 0.4590 0.4401 0.4501 2,150 +0.00(+0.02%)
Aug 21, 2024 0.4500 0.4550 0.4500 0.4500 1,474 +0.01(+1.79%)
Aug 20, 2024 0.4404 0.4700 0.4403 0.4421 5,635 -0.03(-5.94%)
Aug 19, 2024 0.4500 0.4700 0.4401 0.4700 1,856 +0.02(+4.35%)
Aug 16, 2024 0.4473 0.5000 0.4473 0.4504 12,018 -0.00(-0.38%)
Aug 15, 2024 0.4520 0.4737 0.4520 0.4521 3,322 -0.03(-7.09%)
Aug 14, 2024 0.4770 0.4866 0.4532 0.4866 5,455 +0.01(+1.57%)
Aug 13, 2024 0.4899 0.4899 0.4790 0.4791 2,080 +0.01(+3.03%)
Aug 12, 2024 0.4900 0.4990 0.4030 0.4650 63,143 +0.00(+0.89%)
Aug 09, 2024 0.4606 0.4801 0.4606 0.4609 10,528 -0.02(-3.98%)
Aug 08, 2024 0.4917 0.4997 0.4610 0.4800 8,256 +0.02(+4.21%)
Aug 07, 2024 0.4760 0.4837 0.4602 0.4606 4,994 -0.02(-4.78%)
Aug 06, 2024 0.4990 0.4990 0.4667 0.4837 16,479 +0.00(+0.75%)
Aug 05, 2024 0.4590 0.5000 0.4590 0.4801 24,760 -0.02(-3.98%)
Aug 02, 2024 0.5190 0.5198 0.4800 0.5000 18,105 -0.01(-1.57%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.