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 (%)
Dec 31, 2018 1.440 1.470 1.440 1.440 5,100 -0.03(-2.04%)
Dec 28, 2018 1.470 1.470 1.460 1.470 7,700 +0.03(+2.08%)
Dec 27, 2018 1.427 1.480 1.427 1.440 7,939 +0.00(+0.00%)
Dec 26, 2018 1.430 1.480 1.430 1.440 11,628 +0.01(+0.70%)
Dec 24, 2018 1.490 1.490 1.430 1.430 4,500 -0.06(-4.03%)
Dec 21, 2018 1.440 1.490 1.440 1.490 6,000 +0.00(+0.00%)
Dec 20, 2018 1.400 1.490 1.400 1.490 6,904 +0.04(+2.76%)
Dec 19, 2018 1.450 1.450 1.430 1.450 1,222 +0.00(+0.00%)
Dec 18, 2018 1.450 1.450 1.430 1.450 2,363 +0.00(+0.00%)
Dec 17, 2018 1.450 1.490 1.410 1.450 150,021 +0.02(+1.40%)
Dec 14, 2018 1.410 1.480 1.410 1.430 8,600 -0.02(-1.38%)
Dec 13, 2018 1.452 1.452 1.430 1.450 1,158 -0.01(-0.68%)
Dec 12, 2018 1.410 1.480 1.410 1.460 8,473 +0.05(+3.55%)
Dec 11, 2018 1.410 1.444 1.410 1.410 4,742 -0.03(-2.08%)
Dec 10, 2018 1.440 1.442 1.410 1.440 11,432 +0.00(+0.00%)
Dec 07, 2018 1.440 1.440 1.440 1.440 1,700 +0.00(+0.00%)
Dec 06, 2018 1.440 1.450 1.430 1.440 6,311 +0.00(+0.00%)
Dec 04, 2018 1.450 1.450 1.430 1.440 16,500 -0.01(-0.69%)
Dec 03, 2018 1.450 1.450 1.450 1.450 8,981 +0.01(+0.69%)
Nov 30, 2018 1.410 1.460 1.410 1.440 21,200 -0.03(-2.04%)
Nov 29, 2018 1.470 1.470 1.460 1.470 5,950 +0.01(+0.68%)
Nov 28, 2018 1.450 1.467 1.447 1.460 11,043 +0.02(+1.39%)
Nov 27, 2018 1.430 1.450 1.430 1.440 14,346 +0.01(+0.69%)
Nov 26, 2018 1.420 1.430 1.420 1.430 1,321 +0.01(+0.72%)
Nov 23, 2018 1.410 1.440 1.410 1.420 8,700 -0.03(-1.73%)
Nov 21, 2018 1.445 1.445 1.445 0 -0.01(-0.54%)
Nov 20, 2018 1.450 1.453 1.433 1.453 1,796 +0.02(+1.60%)
Nov 19, 2018 1.450 1.463 1.430 1.430 6,644 +0.00(+0.00%)
Nov 16, 2018 1.450 1.460 1.430 1.430 15,200 -0.02(-1.38%)
Nov 15, 2018 1.410 1.460 1.410 1.450 13,616 +0.00(+0.00%)
Nov 14, 2018 1.450 1.453 1.440 1.450 48,292 +0.00(+0.00%)
Nov 13, 2018 1.430 1.450 1.430 1.450 4,026 +0.02(+1.40%)
Nov 12, 2018 1.460 1.470 1.410 1.430 22,658 -0.03(-2.05%)
Nov 09, 2018 1.460 1.460 1.460 1.460 100 +0.00(+0.00%)
Nov 08, 2018 1.440 1.460 1.440 1.460 25,168 -0.01(-0.68%)
Nov 07, 2018 1.430 1.490 1.430 1.470 505,002 +0.03(+2.08%)
Nov 06, 2018 1.440 1.440 1.440 1.440 320 +0.00(+0.00%)
Nov 05, 2018 1.470 1.490 1.440 1.440 18,343 +0.00(+0.00%)
Nov 02, 2018 1.490 1.490 1.440 1.440 13,600 -0.04(-2.70%)
Nov 01, 2018 1.450 1.480 1.450 1.480 6,964 +0.04(+2.78%)
Oct 31, 2018 1.450 1.465 1.440 1.440 7,266 -0.01(-0.69%)
Oct 30, 2018 1.450 1.454 1.450 1.450 435 -0.01(-0.68%)
Oct 29, 2018 1.470 1.490 1.427 1.460 6,120 -0.01(-0.68%)
Oct 26, 2018 1.462 1.475 1.460 1.470 2,000 +0.03(+2.08%)
Oct 25, 2018 1.460 1.480 1.440 1.440 4,323 -0.04(-2.70%)
Oct 24, 2018 1.470 1.480 1.470 1.480 802 +0.01(+0.68%)
Oct 23, 2018 1.490 1.490 1.440 1.470 10,512 +0.03(+2.08%)
Oct 22, 2018 1.460 1.489 1.440 1.440 4,518 -0.02(-1.37%)
Oct 19, 2018 1.445 1.489 1.420 1.460 43,300 +0.01(+0.69%)
Oct 18, 2018 1.440 1.460 1.420 1.450 68,867 +0.01(+0.69%)
Oct 17, 2018 1.420 1.470 1.420 1.440 33,260 -0.01(-0.69%)
Oct 16, 2018 1.450 1.480 1.410 1.450 31,466 +0.02(+1.40%)
Oct 15, 2018 1.450 1.470 1.430 1.430 31,763 -0.03(-2.05%)
Oct 12, 2018 1.430 1.460 1.430 1.460 10,200 +0.02(+1.39%)
Oct 11, 2018 1.490 1.500 1.430 1.440 9,743 +0.00(+0.00%)
Oct 10, 2018 1.500 1.500 1.440 1.440 23,952 -0.01(-0.69%)
Oct 09, 2018 1.440 1.500 1.430 1.450 52,692 +0.01(+0.69%)
Oct 08, 2018 1.440 1.500 1.420 1.440 103,726 -0.04(-2.70%)
Oct 05, 2018 1.470 1.480 1.470 1.480 11,400 +0.03(+2.07%)
Oct 04, 2018 1.441 1.450 1.401 1.450 11,986 -0.02(-1.36%)
Oct 03, 2018 1.479 1.480 1.470 1.470 1,205 +0.01(+0.68%)
Oct 02, 2018 1.460 1.480 1.460 1.460 6,871 -0.03(-2.01%)
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.