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, 2021 0.9300 0.9527 0.9077 0.9403 117,111 +0.00(+0.03%)
Nov 29, 2021 1.010 1.010 0.9000 0.9400 179,166 -0.05(-4.81%)
Nov 26, 2021 1.020 1.020 0.9500 0.9875 105,042 -0.06(-5.95%)
Nov 24, 2021 1.000 1.070 1.000 1.050 441,294 +0.04(+3.96%)
Nov 23, 2021 1.060 1.100 0.9798 1.010 195,419 -0.07(-6.48%)
Nov 22, 2021 1.300 1.300 1.050 1.080 227,915 -0.21(-16.28%)
Nov 19, 2021 1.310 1.320 1.210 1.290 121,619 -0.02(-1.53%)
Nov 18, 2021 1.270 1.332 1.210 1.310 683,899 +0.05(+3.97%)
Nov 17, 2021 1.210 1.260 1.190 1.260 133,044 +0.06(+5.00%)
Nov 16, 2021 1.130 1.230 1.130 1.200 32,800 +0.01(+0.84%)
Nov 15, 2021 1.180 1.230 1.170 1.190 70,131 -0.01(-0.42%)
Nov 12, 2021 1.140 1.240 1.110 1.195 337,477 +0.07(+5.75%)
Nov 11, 2021 1.150 1.150 1.090 1.130 76,139 -0.02(-1.74%)
Nov 10, 2021 1.120 1.150 63,633 -0.00(-0.01%)
Nov 09, 2021 1.180 1.190 1.150 1.150 28,772 -0.05(-4.16%)
Nov 08, 2021 1.190 1.200 1.170 1.200 15,911 +0.04(+3.45%)
Nov 05, 2021 1.160 1.200 1.160 1.160 24,234 -0.01(-0.85%)
Nov 04, 2021 1.220 1.220 1.170 1.170 10,610 -0.05(-4.10%)
Nov 03, 2021 1.190 1.230 1.180 1.220 31,829 +0.04(+3.39%)
Nov 02, 2021 1.210 1.210 1.150 1.180 74,325 -0.05(-4.07%)
Nov 01, 2021 1.150 1.260 1.160 1.230 273,780 +0.07(+6.03%)
Oct 29, 2021 1.160 1.180 1.160 1.160 22,664 -0.02(-1.69%)
Oct 28, 2021 1.140 1.295 1.140 1.180 219,146 +0.03(+2.61%)
Oct 27, 2021 1.300 1.339 1.120 1.150 163,162 -0.17(-12.88%)
Oct 26, 2021 1.180 1.320 833,526 +0.15(+12.82%)
Oct 25, 2021 1.180 1.190 1.160 1.170 13,797 -0.02(-1.68%)
Oct 22, 2021 1.250 1.250 1.185 1.190 40,564 -0.01(-0.83%)
Oct 21, 2021 1.180 1.286 1.170 1.200 162,661 +0.01(+0.84%)
Oct 20, 2021 1.210 1.220 1.190 1.190 18,117 +0.00(+0.00%)
Oct 19, 2021 1.210 1.220 1.180 1.190 10,015 +0.00(+0.00%)
Oct 18, 2021 1.120 1.220 1.120 1.190 116,364 +0.06(+5.31%)
Oct 15, 2021 1.250 1.250 1.110 1.130 49,469 +0.03(+2.73%)
Oct 14, 2021 1.070 1.120 1.070 1.100 28,488 +0.02(+1.84%)
Oct 13, 2021 1.099 1.120 1.080 1.080 34,650 -0.02(-1.72%)
Oct 12, 2021 1.120 1.121 1.090 1.099 18,513 -0.03(-2.54%)
Oct 11, 2021 1.120 1.160 1.110 1.128 10,406 -0.00(-0.21%)
Oct 08, 2021 1.130 1.160 1.100 1.130 25,522 +0.00(+0.00%)
Oct 07, 2021 1.080 1.180 1.050 1.130 116,957 +0.08(+7.47%)
Oct 06, 2021 1.000 1.067 1.000 1.052 21,870 +0.00(+0.14%)
Oct 05, 2021 1.100 1.100 1.030 1.050 121,419 -0.03(-2.78%)
Oct 04, 2021 1.140 1.140 1.060 1.080 43,013 -0.02(-1.82%)
Oct 01, 2021 1.110 1.133 1.100 1.100 20,122 -0.03(-2.45%)
Sep 30, 2021 1.120 1.170 1.100 1.128 58,320 +0.01(+0.68%)
Sep 29, 2021 1.150 1.180 1.120 1.120 37,853 -0.05(-4.27%)
Sep 28, 2021 1.180 1.189 1.150 1.170 46,264 -0.02(-1.69%)
Sep 27, 2021 1.140 1.230 1.123 1.190 122,906 +0.04(+3.48%)
Sep 24, 2021 1.120 1.150 1.120 1.150 12,437 +0.01(+0.88%)
Sep 23, 2021 1.140 1.160 1.110 1.140 28,804 +0.01(+0.98%)
Sep 22, 2021 1.120 1.156 1.110 1.129 37,408 +0.02(+1.70%)
Sep 21, 2021 1.150 1.170 1.100 1.110 81,560 -0.08(-6.72%)
Sep 20, 2021 1.180 1.210 1.140 1.190 133,632 -0.03(-2.46%)
Sep 17, 2021 1.180 1.229 1.180 1.220 18,190 +0.02(+1.67%)
Sep 16, 2021 1.180 1.250 1.170 1.200 19,253 +0.00(+0.00%)
Sep 15, 2021 1.200 1.235 1.160 1.200 78,999 -0.03(-2.44%)
Sep 14, 2021 1.200 1.300 1.200 1.230 419,981 +0.03(+2.50%)
Sep 13, 2021 1.180 1.220 1.160 1.200 68,218 +0.02(+1.72%)
Sep 10, 2021 1.210 1.220 1.180 1.180 40,439 -0.05(-4.09%)
Sep 09, 2021 1.190 1.250 1.188 1.230 36,285 +0.02(+1.65%)
Sep 08, 2021 1.160 1.250 1.140 1.210 168,291 +0.02(+1.68%)
Sep 07, 2021 1.160 1.210 1.160 1.190 46,963 +0.01(+0.85%)
Sep 03, 2021 1.210 1.210 1.180 1.180 36,561 -0.03(-2.48%)
Sep 02, 2021 1.220 1.250 1.200 1.210 30,273 -0.01(-0.82%)
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.