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: 8:00 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 (%)
Dec 31, 2012 1.680 1.750 1.670 1.730 29,409 -0.08(-4.63%)
Dec 28, 2012 1.760 1.880 1.700 1.814 18,783 +0.08(+4.85%)
Dec 27, 2012 1.720 1.750 1.700 1.730 16,929 +0.01(+0.84%)
Dec 26, 2012 1.800 1.800 1.680 1.716 12,566 -0.07(-4.15%)
Dec 24, 2012 1.680 1.800 1.680 1.790 4,544 +0.14(+8.48%)
Dec 21, 2012 1.680 1.695 1.650 1.650 20,187 -0.05(-2.94%)
Dec 20, 2012 1.700 1.700 1.680 1.700 8,354 -0.02(-1.17%)
Dec 19, 2012 1.720 1.725 1.716 1.720 1,242 -0.03(-1.71%)
Dec 18, 2012 1.760 1.770 1.730 1.750 5,395 -0.04(-2.23%)
Dec 17, 2012 1.760 1.790 1.758 1.790 3,250 +0.06(+3.47%)
Dec 13, 2012 1.730 1.730 1.730 1.730 11,000 -0.01(-0.57%)
Dec 12, 2012 1.760 1.790 1.670 1.740 10,108 -0.04(-2.24%)
Dec 11, 2012 1.760 1.790 1.736 1.780 2,406 +0.03(+1.71%)
Dec 10, 2012 1.740 1.750 1.740 1.750 1,350 -0.03(-1.69%)
Dec 07, 2012 1.690 1.780 1.690 1.780 3,540 +0.07(+4.29%)
Dec 06, 2012 1.750 1.750 1.707 1.707 2,777 -0.09(-5.18%)
Dec 05, 2012 1.690 1.800 1.650 1.800 8,976 +0.03(+1.70%)
Dec 04, 2012 1.750 1.780 1.750 1.770 3,540 +0.08(+4.73%)
Nov 30, 2012 1.720 1.720 1.690 1.690 200 -0.06(-3.43%)
Nov 29, 2012 1.750 1.790 1.670 1.750 10,816 -0.01(-0.57%)
Nov 28, 2012 1.700 1.760 1.650 1.760 6,300 +0.08(+4.76%)
Nov 27, 2012 1.650 1.680 1.650 1.680 2,600 +0.02(+1.20%)
Nov 26, 2012 1.670 1.715 1.660 1.660 13,008 -0.03(-1.78%)
Nov 23, 2012 1.690 1.718 1.670 1.690 2,602 +0.03(+1.80%)
Nov 21, 2012 1.640 1.730 1.640 1.660 3,811 -0.01(-0.59%)
Nov 20, 2012 1.660 1.670 1.650 1.670 1,753 -0.02(-1.29%)
Nov 19, 2012 1.692 1.692 1.692 1.692 100 +0.01(+0.71%)
Nov 16, 2012 1.650 1.710 1.610 1.680 19,084 +0.03(+1.82%)
Nov 15, 2012 1.680 1.680 1.640 1.650 3,376 +0.00(+0.00%)
Nov 14, 2012 1.640 1.708 1.640 1.650 14,786 +0.03(+1.85%)
Nov 13, 2012 1.600 1.620 1.600 1.620 5,400 +0.02(+1.25%)
Nov 12, 2012 1.600 1.620 1.600 1.600 25,000 -0.03(-1.83%)
Nov 09, 2012 1.600 1.630 1.600 1.630 1,700 +0.03(+1.87%)
Nov 08, 2012 1.630 1.630 1.600 1.600 23,208 -0.04(-2.44%)
Nov 07, 2012 1.640 1.640 1.630 1.640 3,365 +0.01(+0.61%)
Nov 06, 2012 1.661 1.700 1.630 1.630 4,825 -0.03(-1.81%)
Nov 05, 2012 1.720 1.720 1.550 1.660 6,835 -0.04(-2.35%)
Nov 02, 2012 1.660 1.700 1.660 1.700 3,649 +0.02(+1.19%)
Nov 01, 2012 1.690 1.710 1.630 1.680 31,163 -0.02(-1.18%)
Oct 31, 2012 1.640 1.700 1.630 1.700 18,066 +0.07(+4.29%)
Oct 26, 2012 1.750 1.630 1.630 1.630 29,500 -0.12(-6.86%)
Oct 25, 2012 1.750 1.760 1.750 1.750 5,000 +0.00(+0.00%)
Oct 24, 2012 1.760 1.795 1.750 1.750 3,536 +0.00(+0.00%)
Oct 23, 2012 1.720 1.752 1.700 1.750 18,205 -0.38(-17.84%)
Oct 19, 2012 2.110 2.140 2.110 2.130 26,273 -0.01(-0.47%)
Oct 18, 2012 2.120 2.140 2.120 2.140 30,180 +0.02(+0.94%)
Oct 17, 2012 2.130 2.140 2.120 2.120 2,000 -0.03(-1.40%)
Oct 16, 2012 2.140 2.170 2.140 2.150 3,806 +0.03(+1.42%)
Oct 15, 2012 2.100 2.150 2.080 2.120 17,712 +0.01(+0.47%)
Oct 12, 2012 2.060 2.110 2.050 2.110 12,650 +0.08(+3.94%)
Oct 11, 2012 2.060 2.150 2.030 2.030 21,081 -0.02(-0.98%)
Oct 10, 2012 2.070 2.070 2.050 2.050 4,957 -0.02(-0.97%)
Oct 09, 2012 2.040 2.070 2.010 2.070 6,394 +0.02(+1.22%)
Oct 08, 2012 2.040 2.078 2.010 2.045 50,041 -0.02(-1.21%)
Oct 05, 2012 2.030 2.080 2.030 2.070 6,000 +0.01(+0.49%)
Oct 04, 2012 2.020 2.060 2.020 2.060 1,600 +0.00(+0.03%)
Oct 03, 2012 2.050 2.060 2.050 2.059 1,200 +0.01(+0.45%)
Oct 02, 2012 2.050 2.090 2.010 2.050 7,906 -0.01(-0.27%)
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.