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 )

0.5480 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 31, 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 28, 2014 1.120 1.130 1.080 1.095 27,025 +0.00(+0.29%)
Nov 26, 2014 1.070 1.092 1.092 1.092 121,100 +0.02(+2.03%)
Nov 25, 2014 1.100 1.100 1.042 1.070 74,476 -0.02(-1.84%)
Nov 24, 2014 1.130 1.140 1.070 1.090 130,054 -0.02(-1.81%)
Nov 21, 2014 1.140 1.140 1.100 1.110 21,052 -0.02(-1.77%)
Nov 20, 2014 1.121 1.130 1.120 1.130 26,956 +0.00(+0.01%)
Nov 19, 2014 1.120 1.140 1.100 1.130 60,892 +0.01(+0.88%)
Nov 18, 2014 1.120 1.150 1.120 1.120 83,442 -0.01(-0.88%)
Nov 17, 2014 1.130 1.140 1.110 1.130 28,628 +0.00(+0.00%)
Nov 14, 2014 1.130 1.140 1.120 1.130 17,268 +0.01(+0.89%)
Nov 13, 2014 1.130 1.150 1.110 1.120 35,157 +0.00(+0.00%)
Nov 12, 2014 1.140 1.150 1.110 1.120 10,607 +0.00(+0.00%)
Nov 11, 2014 1.140 1.150 1.120 1.120 32,952 +0.00(+0.00%)
Nov 10, 2014 1.140 1.150 1.120 1.120 34,290 -0.02(-1.75%)
Nov 07, 2014 1.140 1.150 1.130 1.140 44,607 -0.00(-0.09%)
Nov 06, 2014 1.140 1.150 1.130 1.141 34,551 +0.01(+0.97%)
Nov 05, 2014 1.160 1.160 1.130 1.130 12,712 +0.00(+0.00%)
Nov 04, 2014 1.120 1.150 1.020 1.130 130,430 +0.00(+0.00%)
Nov 03, 2014 1.130 1.150 1.120 1.130 50,053 -0.01(-0.88%)
Oct 31, 2014 1.102 1.140 1.102 1.140 26,401 -0.01(-0.87%)
Oct 30, 2014 1.120 1.150 1.110 1.150 34,936 +0.01(+0.88%)
Oct 29, 2014 1.120 1.140 1.120 1.140 8,848 +0.02(+1.79%)
Oct 28, 2014 1.130 1.131 1.110 1.120 31,633 -0.01(-0.88%)
Oct 27, 2014 1.111 1.129 1.110 1.130 30,687 +0.00(+0.09%)
Oct 24, 2014 1.140 1.140 1.110 1.129 11,874 -0.01(-0.96%)
Oct 23, 2014 1.150 1.150 1.110 1.140 70,304 +0.01(+0.88%)
Oct 22, 2014 1.140 1.149 1.120 1.130 25,227 +0.01(+0.89%)
Oct 21, 2014 1.150 1.151 1.110 1.120 48,349 -0.03(-2.61%)
Oct 20, 2014 1.180 1.180 1.130 1.150 22,003 +0.00(+0.29%)
Oct 17, 2014 1.160 1.170 1.130 1.147 16,426 -0.02(-1.99%)
Oct 16, 2014 1.110 1.137 1.110 1.170 79,430 +0.05(+4.46%)
Oct 15, 2014 1.140 1.140 1.120 1.120 33,141 -0.04(-3.45%)
Oct 14, 2014 1.160 1.200 1.110 1.160 98,817 +0.02(+1.75%)
Oct 13, 2014 1.140 1.180 1.060 1.140 270,026 +0.01(+0.89%)
Oct 10, 2014 1.150 1.170 1.110 1.130 211,118 -0.02(-1.75%)
Oct 09, 2014 1.170 1.170 1.120 1.150 66,988 +0.00(+0.00%)
Oct 08, 2014 1.140 1.180 1.120 1.150 590,616 +0.00(+0.01%)
Oct 07, 2014 1.200 1.240 1.110 1.150 1,282,160 -0.01(-0.86%)
Oct 06, 2014 1.200 1.207 1.120 1.160 729,683 -0.04(-3.34%)
Oct 03, 2014 1.230 1.270 1.179 1.200 193,977 -0.04(-3.23%)
Oct 02, 2014 1.290 1.300 1.220 1.240 255,295 -0.02(-1.59%)
Oct 01, 2014 1.320 1.380 1.250 1.260 525,678 -0.02(-1.56%)
Sep 30, 2014 1.260 1.310 1.260 1.280 151,300 -0.72(-36.00%)
Sep 29, 2014 1.930 2.010 1.920 2.000 162,100 +0.08(+4.17%)
Sep 26, 2014 1.940 1.960 1.900 1.920 33,889 -0.03(-1.54%)
Sep 25, 2014 1.960 1.990 1.930 1.950 72,354 -0.01(-0.51%)
Sep 24, 2014 1.960 2.000 1.960 1.960 62,150 -0.04(-2.00%)
Sep 23, 2014 1.950 2.010 1.950 2.000 51,942 +0.01(+0.50%)
Sep 22, 2014 2.000 2.010 1.990 1.990 62,641 +0.01(+0.51%)
Sep 19, 2014 2.010 2.020 1.980 1.980 92,153 -0.02(-1.00%)
Sep 18, 2014 2.030 2.030 2.000 2.000 117,824 +0.03(+1.52%)
Sep 17, 2014 1.950 2.050 1.950 1.970 197,681 +0.01(+0.51%)
Sep 16, 2014 1.920 1.980 1.910 1.960 137,203 +0.00(+0.00%)
Sep 15, 2014 2.020 2.050 1.810 1.960 1,270,085 -0.24(-10.91%)
Sep 12, 2014 2.250 2.280 2.150 2.200 435,188 -0.02(-0.90%)
Sep 11, 2014 2.180 2.240 2.150 2.220 161,549 +0.04(+1.83%)
Sep 10, 2014 2.200 2.200 2.150 2.180 246,084 +0.00(+0.00%)
Sep 09, 2014 2.190 2.220 2.170 2.180 334,806 -0.01(-0.46%)
Sep 08, 2014 2.210 2.220 2.170 2.190 249,206 +0.01(+0.46%)
Sep 05, 2014 2.170 2.250 2.150 2.180 339,724 -0.01(-0.46%)
Sep 04, 2014 2.190 2.190 2.110 2.190 153,299 +0.00(+0.00%)
Sep 03, 2014 2.150 2.220 2.100 2.190 244,665 -0.00(-0.00%)
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.