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 )

0.5380 -0.0100 (-1.82%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 3, 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 30, 2004 3.100 3.150 3.000 3.100 133,700 -0.01(-0.32%)
Nov 29, 2004 3.120 3.150 3.050 3.110 44,900 +0.01(+0.32%)
Nov 26, 2004 3.090 3.100 3.070 3.100 6,700 -0.03(-0.96%)
Nov 24, 2004 3.150 3.150 3.100 3.130 17,100 -0.01(-0.42%)
Nov 23, 2004 3.130 3.190 3.130 3.143 28,600 +0.04(+1.40%)
Nov 22, 2004 3.100 3.190 2.900 3.100 84,500 -0.10(-3.13%)
Nov 19, 2004 3.230 3.230 3.180 3.200 51,000 -0.03(-0.93%)
Nov 18, 2004 3.300 3.300 3.050 3.230 60,600 +0.04(+1.25%)
Nov 17, 2004 3.180 3.300 3.160 3.190 42,700 -0.04(-1.24%)
Nov 16, 2004 3.090 3.300 3.050 3.230 114,300 +0.22(+7.31%)
Nov 15, 2004 2.850 3.090 2.800 3.010 136,200 +0.13(+4.51%)
Nov 12, 2004 2.890 2.900 2.750 2.880 28,900 -0.01(-0.35%)
Nov 11, 2004 2.830 2.890 2.830 2.890 10,400 +0.04(+1.40%)
Nov 10, 2004 2.750 2.850 2.750 2.850 28,800 +0.09(+3.26%)
Nov 09, 2004 2.790 2.790 2.730 2.760 19,300 +0.01(+0.36%)
Nov 08, 2004 2.720 2.800 2.720 2.750 13,200 -0.07(-2.48%)
Nov 05, 2004 2.870 2.910 2.610 2.820 71,400 -0.09(-3.09%)
Nov 04, 2004 2.910 2.950 2.870 2.910 10,000 -0.01(-0.34%)
Nov 03, 2004 2.860 2.980 2.860 2.920 36,100 +0.01(+0.34%)
Nov 02, 2004 3.000 3.000 2.850 2.910 18,000 -0.08(-2.68%)
Nov 01, 2004 2.890 3.030 2.890 2.990 27,400 +0.18(+6.41%)
Oct 29, 2004 2.920 2.990 2.770 2.810 50,200 -0.10(-3.44%)
Oct 28, 2004 2.990 2.990 2.890 2.910 17,100 -0.06(-2.02%)
Oct 27, 2004 3.000 3.050 2.950 2.970 72,000 +0.02(+0.68%)
Oct 26, 2004 2.860 2.970 2.860 2.950 13,900 +0.05(+1.72%)
Oct 25, 2004 2.940 2.940 2.860 2.900 7,300 -0.04(-1.36%)
Oct 22, 2004 2.940 2.950 2.940 2.940 5,200 -0.01(-0.34%)
Oct 21, 2004 2.930 2.950 2.930 2.950 4,600 +0.00(+0.00%)
Oct 20, 2004 2.920 2.950 2.920 2.950 18,100 +0.02(+0.68%)
Oct 19, 2004 2.950 2.950 2.930 2.930 31,100 -0.03(-1.01%)
Oct 18, 2004 2.950 2.980 2.950 2.960 15,500 -0.02(-0.67%)
Oct 15, 2004 2.990 3.030 2.980 2.980 49,900 -0.01(-0.33%)
Oct 14, 2004 3.000 3.000 2.980 2.990 1,296,500 +0.02(+0.67%)
Oct 13, 2004 2.950 2.970 2.900 2.970 5,800 +0.01(+0.34%)
Oct 12, 2004 2.910 3.000 2.910 2.960 59,300 +0.00(+0.00%)
Oct 11, 2004 2.990 3.000 2.950 2.960 56,000 +0.03(+1.02%)
Oct 08, 2004 2.910 2.930 2.910 2.930 11,900 -0.02(-0.68%)
Oct 07, 2004 2.930 2.950 2.870 2.950 47,600 +0.05(+1.72%)
Oct 06, 2004 2.870 2.940 2.850 2.900 44,700 +0.04(+1.40%)
Oct 05, 2004 2.710 2.940 2.680 2.860 177,000 +0.16(+5.93%)
Oct 04, 2004 2.600 2.720 2.600 2.700 395,400 +0.10(+3.85%)
Oct 01, 2004 2.680 2.680 2.580 2.600 107,100 -0.04(-1.52%)
Sep 30, 2004 2.650 2.650 2.590 2.640 17,500 +0.04(+1.54%)
Sep 29, 2004 2.650 2.690 2.600 2.600 53,500 +0.00(+0.00%)
Sep 28, 2004 2.630 2.740 2.560 2.600 98,300 -0.08(-2.99%)
Sep 27, 2004 2.820 2.820 2.640 2.680 63,300 -0.14(-4.96%)
Sep 24, 2004 2.820 2.910 2.810 2.820 11,400 -0.03(-1.05%)
Sep 23, 2004 2.850 2.860 2.850 2.850 23,600 -0.01(-0.35%)
Sep 22, 2004 2.880 2.950 2.850 2.860 20,500 -0.01(-0.35%)
Sep 21, 2004 2.950 2.950 2.860 2.870 13,800 +0.02(+0.70%)
Sep 20, 2004 2.850 2.990 2.850 2.850 10,400 -0.01(-0.35%)
Sep 17, 2004 2.850 2.920 2.850 2.860 13,200 +0.00(+0.00%)
Sep 16, 2004 2.900 2.990 2.860 2.860 8,600 -0.03(-1.04%)
Sep 15, 2004 2.900 3.000 2.860 2.890 38,900 +0.00(+0.00%)
Sep 14, 2004 2.950 2.950 2.810 2.890 13,100 +0.00(+0.00%)
Sep 13, 2004 2.880 2.890 2.850 2.890 43,400 +0.00(+0.00%)
Sep 10, 2004 2.950 2.980 2.850 2.890 37,400 -0.11(-3.67%)
Sep 09, 2004 3.000 3.000 2.900 3.000 24,000 +0.00(+0.00%)
Sep 08, 2004 2.950 3.000 2.800 3.000 16,700 +0.05(+1.69%)
Sep 07, 2004 2.790 3.000 2.790 2.950 31,900 +0.06(+2.08%)
Sep 03, 2004 2.900 2.990 2.850 2.890 5,700 -0.07(-2.36%)
Sep 02, 2004 2.890 3.010 2.890 2.960 17,700 +0.04(+1.37%)
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.