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 29, 2019 0.8000 0.8200 0.7720 0.8200 1,300 +0.02(+2.50%)
Nov 27, 2019 0.8294 0.8657 0.8000 0.8000 4,100 +0.00(+0.00%)
Nov 26, 2019 0.8900 0.8900 0.8000 0.8000 10,517 -0.07(-8.01%)
Nov 25, 2019 0.8686 0.8998 0.8600 0.8697 8,370 +0.03(+3.54%)
Nov 22, 2019 0.8591 0.8799 0.8400 0.8400 11,500 +0.01(+1.22%)
Nov 21, 2019 0.9700 0.9700 0.8150 0.8299 102,995 +0.03(+3.22%)
Nov 20, 2019 0.7806 0.8499 0.7806 0.8040 17,902 -0.02(-1.95%)
Nov 19, 2019 0.8000 0.8200 0.7700 0.8200 5,014 +0.05(+6.00%)
Nov 18, 2019 0.7985 0.8000 0.7701 0.7736 40,690 -0.00(-0.04%)
Nov 15, 2019 0.8000 0.8000 0.7739 0.7739 1,400 -0.03(-3.26%)
Nov 14, 2019 0.8100 0.8100 0.7695 0.8000 1,266 +0.03(+3.90%)
Nov 13, 2019 0.8000 0.8100 0.7700 0.7700 6,461 -0.00(-0.54%)
Nov 12, 2019 0.8000 0.8000 0.7742 0.7742 12,693 -0.01(-0.88%)
Nov 11, 2019 0.8188 0.8188 0.7810 0.7811 25,898 -0.04(-4.62%)
Nov 08, 2019 0.7900 0.8397 0.7350 0.8189 27,400 +0.05(+6.01%)
Nov 07, 2019 0.8199 0.8199 0.7724 0.7725 5,607 -0.05(-5.76%)
Nov 06, 2019 0.8000 0.8200 0.7803 0.8197 25,735 +0.02(+2.46%)
Nov 05, 2019 0.7900 0.8029 0.7850 0.8000 13,928 +0.00(+0.20%)
Nov 04, 2019 0.8200 0.8200 0.7900 0.7984 2,866 -0.01(-0.91%)
Nov 01, 2019 0.7461 0.8057 0.7461 0.8057 70,700 +0.02(+2.00%)
Oct 31, 2019 0.8100 0.8244 0.7645 0.7899 8,448 -0.04(-4.83%)
Oct 30, 2019 0.8301 0.8307 0.8300 0.8300 20,933 +0.01(+0.67%)
Oct 29, 2019 0.8700 0.8850 0.8245 0.8245 51,985 -0.06(-6.94%)
Oct 28, 2019 0.8860 0.8860 0.8860 0.8860 289 +0.01(+0.68%)
Oct 25, 2019 0.9000 0.9032 0.8800 0.8800 5,200 -0.03(-3.24%)
Oct 24, 2019 0.8752 0.9095 0.8752 0.9095 3,372 +0.01(+1.06%)
Oct 23, 2019 0.9000 0.9000 0.9000 0.9000 187 +0.05(+5.34%)
Oct 22, 2019 0.8503 0.8544 0.8500 0.8544 1,369 +0.00(+0.51%)
Oct 21, 2019 0.9089 0.9099 0.8500 0.8501 17,702 -0.05(-5.54%)
Oct 18, 2019 0.9399 0.9399 0.8800 0.9000 4,700 -0.08(-8.16%)
Oct 17, 2019 0.9399 0.9800 0.9399 0.9800 384 +0.11(+13.27%)
Oct 16, 2019 0.9231 0.9500 0.8500 0.8652 30,674 -0.06(-6.11%)
Oct 15, 2019 0.9300 0.9301 0.9202 0.9215 3,471 +0.00(+0.15%)
Oct 14, 2019 0.9505 0.9649 0.9000 0.9201 12,460 -0.08(-7.99%)
Oct 11, 2019 1.000 1.000 1.000 1.000 400 +0.03(+3.09%)
Oct 10, 2019 1.000 1.020 0.9700 0.9700 19,515 -0.03(-3.00%)
Oct 09, 2019 1.000 1.000 1.000 1.000 288 -0.04(-3.85%)
Oct 08, 2019 1.000 1.040 1.000 1.040 476 +0.04(+4.00%)
Oct 07, 2019 0.9900 1.030 0.9910 1.000 1,992 -0.06(-5.66%)
Oct 04, 2019 0.9800 1.060 0.9505 1.060 2,100 -0.01(-0.93%)
Oct 03, 2019 1.070 1.070 214 +0.00(+0.00%)
Oct 02, 2019 0.9900 1.100 0.9800 1.070 9,010 +0.06(+5.94%)
Oct 01, 2019 1.033 1.033 1.010 1.010 2,967 +0.02(+2.23%)
Sep 30, 2019 1.020 1.050 0.9880 0.9880 588 -0.01(-0.70%)
Sep 27, 2019 1.020 1.020 0.9564 0.9950 1,900 -0.03(-2.45%)
Sep 26, 2019 1.020 1.020 1.020 1.020 102 +0.00(+0.00%)
Sep 25, 2019 1.010 1.030 0.9648 1.020 2,905 +0.06(+6.13%)
Sep 24, 2019 0.9600 1.010 0.9600 0.9611 1,629 +0.01(+1.17%)
Sep 23, 2019 1.090 1.090 0.9500 0.9500 762 -0.19(-16.67%)
Sep 20, 2019 1.000 1.140 0.9500 1.140 10,100 +0.16(+16.29%)
Sep 19, 2019 0.9700 1.010 0.9700 0.9803 3,074 +0.01(+1.04%)
Sep 18, 2019 0.9700 1.005 0.9501 0.9702 8,589 +0.00(+0.02%)
Sep 17, 2019 0.9700 0.9700 0.9501 0.9700 2,591 +0.00(+0.00%)
Sep 16, 2019 0.9700 1.010 0.9700 0.9700 3,265 +0.00(+0.00%)
Sep 13, 2019 0.9900 1.000 0.9700 0.9700 4,900 -0.05(-4.90%)
Sep 12, 2019 1.020 1.020 1.020 1.020 3,416 -0.00(-0.10%)
Sep 11, 2019 1.050 1.050 1.020 1.021 2,663 -0.03(-2.76%)
Sep 10, 2019 1.030 1.050 1.020 1.050 1,865 +0.02(+1.94%)
Sep 09, 2019 1.050 1.050 1.020 1.030 4,687 -0.02(-1.90%)
Sep 06, 2019 1.026 1.050 1.015 1.050 2,500 +0.03(+2.94%)
Sep 05, 2019 1.020 1.050 1.010 1.020 19,645 -0.03(-2.86%)
Sep 04, 2019 1.050 1.050 1.010 1.050 3,342 +0.04(+3.96%)
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.