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 )

0.4650 +0.0350 (+8.14%)
Streaming Delayed Price Updated: 10:46 AM EST, Nov 25, 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 (%)
Nov 22, 2024 0.4700 0.4700 0.4300 0.4330 12,140 -0.03(-5.66%)
Nov 21, 2024 0.4500 0.4592 0.4410 0.4590 5,328 +0.01(+2.00%)
Nov 20, 2024 0.4600 0.4601 0.4500 0.4500 18,701 -0.01(-2.17%)
Nov 19, 2024 0.4700 0.4725 0.4450 0.4600 19,425 +0.01(+2.22%)
Nov 18, 2024 0.4801 0.4801 0.4500 0.4500 957 -0.03(-6.25%)
Nov 15, 2024 0.4850 0.4850 0.4510 0.4800 17,304 -0.00(-0.02%)
Nov 14, 2024 0.4601 0.4801 0.4601 0.4801 7,948 +0.00(+0.02%)
Nov 13, 2024 0.4800 0.5000 0.4500 0.4800 49,487 -0.00(-0.10%)
Nov 12, 2024 0.5042 0.5137 0.4802 0.4805 26,487 -0.03(-5.32%)
Nov 11, 2024 0.5000 0.5075 0.5000 0.5075 1,904 +0.01(+1.50%)
Nov 08, 2024 0.5000 0.5002 0.5000 0.5000 6,266 -0.02(-2.91%)
Nov 07, 2024 0.5000 0.5150 0.5000 0.5150 1,941 -0.01(-1.44%)
Nov 06, 2024 0.5003 0.5225 0.5003 0.5225 663 +0.02(+4.50%)
Nov 05, 2024 0.5000 0.5113 0.5000 0.5000 1,468 +0.00(+0.00%)
Nov 04, 2024 0.5000 0.5050 0.5000 0.5000 5,220 +0.00(+0.00%)
Nov 01, 2024 0.5000 0.5000 0.5000 0.5000 353 -0.01(-2.15%)
Oct 30, 2024 0.5110 349 +0.01(+2.20%)
Oct 29, 2024 0.5000 0.5040 0.5000 0.5000 4,982 -0.01(-1.03%)
Oct 28, 2024 0.5600 0.5600 0.5002 0.5052 15,944 -0.00(-0.94%)
Oct 25, 2024 0.5100 0.5100 0.5100 0.5100 892 +0.00(+0.00%)
Oct 24, 2024 0.5150 0.5150 0.5100 0.5100 729 -0.02(-3.13%)
Oct 23, 2024 0.5000 0.5270 0.5000 0.5265 1,065 +0.03(+5.09%)
Oct 22, 2024 0.5200 0.5270 0.5010 0.5010 1,570 -0.00(-0.20%)
Oct 21, 2024 0.5020 0.5154 0.5020 0.5020 15,243 -0.00(-0.20%)
Oct 18, 2024 0.5222 0.5269 0.5020 0.5030 5,288 -0.01(-1.28%)
Oct 17, 2024 0.5026 0.5270 0.5020 0.5095 5,419 +0.01(+1.43%)
Oct 15, 2024 0.5023 3,566 +0.00(+0.26%)
Oct 14, 2024 0.5010 0.5151 0.5010 0.5010 2,528 +0.00(+0.00%)
Oct 11, 2024 0.5011 0.5011 0.5010 0.5010 2,827 +0.00(+0.00%)
Oct 10, 2024 0.5010 0.5056 0.5010 0.5010 4,819 +0.00(+0.00%)
Oct 09, 2024 0.5499 0.5499 0.5010 0.5010 13,683 -0.00(-0.20%)
Oct 08, 2024 0.5016 0.5275 0.5016 0.5020 2,922 -0.00(-0.40%)
Oct 07, 2024 0.5010 0.5100 0.5010 0.5040 4,783 -0.03(-4.89%)
Oct 04, 2024 0.5145 0.5299 0.5016 0.5299 19,751 +0.03(+5.66%)
Oct 03, 2024 0.5015 0.5015 0.5014 0.5015 1,743 +0.00(+0.04%)
Oct 02, 2024 0.5300 0.5300 0.5010 0.5013 5,112 +0.00(+0.06%)
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%)
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.