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 )

0.5500 +0.0175 (+3.29%)
Official Closing Price Updated: 6:30 PM EDT, Jun 14, 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, 2015 1.070 1.070 1.020 1.070 24,075 +0.04(+3.88%)
Nov 27, 2015 1.030 1.030 1.020 1.030 49,748 +0.00(+0.00%)
Nov 25, 2015 1.020 1.030 1.030 1.030 14,800 -0.02(-1.90%)
Nov 24, 2015 1.040 1.069 1.023 1.050 8,450 +0.01(+0.96%)
Nov 23, 2015 1.030 1.040 1.020 1.040 16,118 +0.00(+0.00%)
Nov 20, 2015 1.070 1.070 1.020 1.040 33,125 +0.01(+0.97%)
Nov 19, 2015 1.120 1.150 1.010 1.030 125,720 -0.05(-4.63%)
Nov 18, 2015 1.100 1.140 1.050 1.080 74,173 -0.07(-6.09%)
Nov 17, 2015 1.200 1.200 1.140 1.150 16,531 -0.05(-4.33%)
Nov 16, 2015 1.210 1.210 1.153 1.202 3,711 -0.02(-1.48%)
Nov 13, 2015 1.170 1.220 1.170 1.220 1,950 +0.06(+5.17%)
Nov 12, 2015 1.180 1.220 1.150 1.160 19,203 -0.02(-1.69%)
Nov 11, 2015 1.180 1.185 1.130 1.180 8,624 -0.05(-4.07%)
Nov 10, 2015 1.200 1.230 1.180 1.230 19,619 +0.04(+3.27%)
Nov 09, 2015 1.232 1.232 1.190 1.191 14,669 -0.05(-3.94%)
Nov 06, 2015 1.250 1.250 1.240 1.240 2,800 +0.00(+0.00%)
Nov 05, 2015 1.230 1.240 1.221 1.240 12,397 -0.02(-1.59%)
Nov 04, 2015 1.260 1.260 1.225 1.260 8,015 +0.01(+0.80%)
Nov 03, 2015 1.260 1.260 1.240 1.250 1,787 +0.01(+0.81%)
Nov 02, 2015 1.260 1.270 1.223 1.240 39,943 -0.01(-0.80%)
Oct 30, 2015 1.260 1.260 1.250 1.250 4,778 +0.00(+0.00%)
Oct 29, 2015 1.224 1.250 1.224 1.250 4,630 +0.00(+0.00%)
Oct 28, 2015 1.220 1.250 1.220 1.250 3,326 +0.03(+2.46%)
Oct 27, 2015 1.220 1.250 1.220 1.220 17,344 -0.01(-0.81%)
Oct 26, 2015 1.260 1.260 1.220 1.230 7,885 -0.03(-2.38%)
Oct 23, 2015 1.220 1.260 1.220 1.260 5,850 +0.04(+3.28%)
Oct 22, 2015 1.224 1.240 1.220 1.220 1,823 -0.05(-3.93%)
Oct 21, 2015 1.220 1.270 1.220 1.270 1,420 +0.01(+0.79%)
Oct 20, 2015 1.230 1.261 1.230 1.260 18,857 +0.03(+2.44%)
Oct 19, 2015 1.220 1.235 1.220 1.230 4,150 +0.00(+0.00%)
Oct 16, 2015 1.250 1.250 1.230 1.230 11,745 -0.02(-1.60%)
Oct 15, 2015 1.250 1.250 1.240 1.250 2,167 +0.03(+2.46%)
Oct 14, 2015 1.210 1.250 1.210 1.220 6,951 -0.03(-2.40%)
Oct 13, 2015 1.249 1.250 1.241 1.250 833 -0.01(-0.79%)
Oct 12, 2015 1.260 1.260 1.260 1.260 200 -0.02(-1.57%)
Oct 09, 2015 1.250 1.280 1.220 1.280 7,623 +0.00(+0.00%)
Oct 08, 2015 1.240 1.280 1.212 1.280 30,940 +0.04(+3.23%)
Oct 07, 2015 1.240 1.280 1.240 1.240 30,110 +0.00(+0.00%)
Oct 06, 2015 1.270 1.280 1.240 1.240 3,378 -0.03(-2.36%)
Oct 05, 2015 1.258 1.270 1.240 1.270 3,495 +0.00(+0.00%)
Oct 02, 2015 1.237 1.270 1.237 1.270 4,500 +0.03(+2.42%)
Oct 01, 2015 1.210 1.240 1.210 1.240 9,982 +0.02(+1.64%)
Sep 30, 2015 1.230 1.240 1.220 1.220 13,681 +0.01(+0.83%)
Sep 29, 2015 1.210 1.240 1.200 1.210 14,166 -0.01(-0.82%)
Sep 28, 2015 1.210 1.270 1.210 1.220 5,766 +0.00(+0.00%)
Sep 25, 2015 1.230 1.240 1.210 1.220 5,551 -0.01(-0.73%)
Sep 24, 2015 1.230 1.270 1.210 1.229 18,498 -0.01(-0.89%)
Sep 23, 2015 1.234 1.270 1.230 1.240 5,315 +0.00(+0.00%)
Sep 22, 2015 1.254 1.270 1.230 1.240 13,040 +0.00(+0.00%)
Sep 21, 2015 1.230 1.270 1.200 1.240 30,847 -0.06(-4.62%)
Sep 18, 2015 1.280 1.300 1.250 1.300 13,682 +0.02(+1.56%)
Sep 17, 2015 1.250 1.280 1.250 1.280 3,043 +0.03(+2.15%)
Sep 16, 2015 1.260 1.280 1.250 1.253 17,805 -0.01(-1.05%)
Sep 15, 2015 1.260 1.280 1.260 1.266 11,731 -0.00(-0.29%)
Sep 14, 2015 1.270 1.270 1.260 1.270 8,494 +0.00(+0.16%)
Sep 11, 2015 1.260 1.290 1.260 1.268 2,458 +0.01(+0.63%)
Sep 10, 2015 1.270 1.290 1.260 1.260 9,904 -0.01(-0.79%)
Sep 09, 2015 1.260 1.280 1.260 1.270 4,574 +0.01(+0.79%)
Sep 08, 2015 1.290 1.300 1.260 1.260 11,646 -0.03(-2.33%)
Sep 04, 2015 1.290 1.290 1.290 1.290 9,900 -0.01(-0.77%)
Sep 03, 2015 1.280 1.300 1.250 1.300 61,763 +0.02(+1.56%)
Sep 02, 2015 1.290 1.300 1.280 1.280 18,066 -0.01(-0.78%)
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.