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, 2016 0.7951 0.8287 0.7905 0.8099 24,246 +0.01(+1.86%)
Nov 29, 2016 0.7801 0.7995 0.7800 0.7951 15,850 +0.02(+1.94%)
Nov 28, 2016 0.7901 0.8199 0.7800 0.7800 43,834 -0.04(-4.87%)
Nov 25, 2016 0.8300 0.8300 0.7910 0.8199 3,981 +0.03(+3.78%)
Nov 23, 2016 0.7900 0.7900 0.7900 0 +0.01(+1.20%)
Nov 22, 2016 0.8000 0.8000 0.7801 0.7806 7,274 +0.00(+0.46%)
Nov 21, 2016 0.7801 0.7900 0.7770 0.7770 13,146 -0.00(-0.38%)
Nov 18, 2016 0.7601 0.7800 0.7600 0.7800 11,389 +0.00(+0.00%)
Nov 17, 2016 0.7600 0.7801 0.7600 0.7800 64,947 +0.02(+2.63%)
Nov 16, 2016 0.7801 0.8399 0.7300 0.7600 129,583 -0.04(-5.01%)
Nov 15, 2016 0.8900 0.8960 0.6900 0.8001 53,184 -0.05(-6.43%)
Nov 14, 2016 0.9001 0.9350 0.8200 0.8551 63,024 -0.05(-5.49%)
Nov 11, 2016 0.9000 0.9500 0.9000 0.9048 3,946 -0.02(-2.60%)
Nov 10, 2016 0.9800 0.9800 0.9250 0.9290 89,887 -0.05(-5.20%)
Nov 09, 2016 0.9453 0.9801 0.9354 0.9800 13,998 +0.02(+2.04%)
Nov 08, 2016 0.9499 0.9800 0.9300 0.9604 15,881 +0.05(+5.54%)
Nov 07, 2016 0.9700 0.9746 0.9100 0.9100 5,167 -0.05(-5.21%)
Nov 04, 2016 0.9200 0.9600 0.9200 0.9600 11,341 +0.04(+4.21%)
Nov 03, 2016 0.9201 0.9400 0.9201 0.9212 4,440 -0.03(-2.95%)
Nov 02, 2016 0.9599 0.9599 0.9269 0.9492 9,816 -0.02(-2.14%)
Nov 01, 2016 0.9700 0.9700 0.9700 0.9700 1,720 +0.01(+0.54%)
Oct 31, 2016 0.9969 0.9969 0.9648 0.9648 5,259 +0.00(+0.07%)
Oct 28, 2016 0.9883 0.9883 0.9641 0.9641 1,102 +0.00(+0.22%)
Oct 27, 2016 0.9623 0.9700 0.9620 0.9620 6,147 -0.02(-2.04%)
Oct 26, 2016 0.9300 0.9849 0.9300 0.9820 2,259 +0.03(+3.37%)
Oct 25, 2016 0.9408 0.9800 0.9408 0.9500 3,963 +0.01(+1.06%)
Oct 24, 2016 0.9800 0.9800 0.9400 0.9400 1,056 -0.04(-4.08%)
Oct 21, 2016 0.9900 0.9900 0.9405 0.9800 2,968 +0.02(+2.08%)
Oct 20, 2016 0.9900 0.9900 0.9600 0.9600 3,836 -0.00(-0.04%)
Oct 19, 2016 0.9510 0.9975 0.9500 0.9604 30,610 +0.01(+1.09%)
Oct 18, 2016 1.000 1.000 0.9500 0.9500 14,277 -0.02(-1.66%)
Oct 17, 2016 0.9999 0.9999 0.9300 0.9660 18,644 -0.02(-2.42%)
Oct 14, 2016 0.9803 0.9900 0.9501 0.9900 4,339 +0.03(+3.08%)
Oct 13, 2016 0.9201 0.9900 0.9201 0.9604 12,618 +0.01(+1.09%)
Oct 12, 2016 0.9600 1.000 0.9301 0.9500 21,282 +0.01(+1.05%)
Oct 11, 2016 1.000 1.000 0.9000 0.9401 42,635 -0.06(-5.99%)
Oct 10, 2016 1.030 1.030 1.000 1.000 38,603 -0.02(-1.96%)
Oct 07, 2016 1.040 1.040 1.010 1.020 6,657 +0.00(+0.00%)
Oct 06, 2016 1.040 1.050 1.020 1.020 16,180 -0.01(-0.97%)
Oct 05, 2016 1.050 1.050 1.004 1.030 22,097 +0.01(+0.98%)
Oct 04, 2016 1.040 1.050 1.000 1.020 22,478 -0.01(-1.45%)
Oct 03, 2016 1.010 1.050 1.010 1.035 13,894 +0.01(+1.46%)
Sep 30, 2016 1.030 1.052 1.004 1.020 30,685 -0.04(-3.76%)
Sep 29, 2016 1.020 1.080 1.000 1.060 117,290 +0.01(+0.95%)
Sep 28, 2016 1.070 1.080 1.000 1.050 69,479 -0.02(-1.87%)
Sep 27, 2016 1.050 1.070 1.000 1.070 30,957 +0.04(+3.88%)
Sep 26, 2016 1.070 1.070 1.020 1.030 7,487 -0.02(-1.90%)
Sep 23, 2016 1.030 1.060 1.010 1.050 53,642 +0.02(+1.94%)
Sep 22, 2016 0.9900 1.060 0.9700 1.030 37,018 +0.03(+3.00%)
Sep 21, 2016 1.010 1.060 0.9600 1.000 109,856 -0.01(-1.00%)
Sep 20, 2016 1.050 1.050 1.001 1.010 7,048 -0.02(-1.93%)
Sep 19, 2016 1.060 1.100 0.9416 1.030 79,399 -0.04(-3.74%)
Sep 16, 2016 1.030 1.070 0.9700 1.070 65,884 +0.05(+4.90%)
Sep 15, 2016 0.8600 1.088 0.8600 1.020 332,994 +0.16(+18.60%)
Sep 14, 2016 0.9001 0.9100 0.8600 0.8600 16,860 -0.03(-3.37%)
Sep 13, 2016 0.8900 0.9100 0.8600 0.8900 40,215 +0.00(+0.01%)
Sep 12, 2016 0.8700 0.9100 0.8200 0.8899 62,763 +0.05(+5.94%)
Sep 09, 2016 0.8700 0.8700 0.8200 0.8400 44,571 -0.03(-3.45%)
Sep 08, 2016 0.8800 0.9000 0.8400 0.8700 6,095 +0.02(+2.34%)
Sep 07, 2016 0.8800 0.9100 0.8400 0.8501 15,996 +0.01(+1.20%)
Sep 06, 2016 0.8799 0.8800 0.8400 0.8400 12,537 -0.04(-4.89%)
Sep 02, 2016 0.8900 0.8832 0.8832 0.8832 4,700 +0.00(+0.36%)
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.