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: 6:30 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 (%)
Mar 30, 2012 2.000 2.020 2.000 2.010 7,693 -0.01(-0.50%)
Mar 29, 2012 2.000 2.020 2.000 2.020 7,412 +0.02(+1.00%)
Mar 28, 2012 2.040 2.040 1.980 2.000 6,305 -0.04(-1.96%)
Mar 27, 2012 2.020 2.050 1.980 2.040 7,842 +0.03(+1.49%)
Mar 26, 2012 2.010 2.050 2.000 2.010 12,140 -0.02(-0.98%)
Mar 23, 2012 2.050 2.050 2.000 2.030 30,392 -0.02(-0.98%)
Mar 22, 2012 2.030 2.050 2.020 2.050 11,856 +0.05(+2.50%)
Mar 21, 2012 2.010 2.030 2.000 2.000 14,510 -0.02(-0.99%)
Mar 20, 2012 2.010 2.020 2.000 2.020 19,335 +0.00(+0.00%)
Mar 19, 2012 2.010 2.050 1.980 2.020 43,293 -0.02(-0.98%)
Mar 16, 2012 2.030 2.040 1.990 2.040 15,008 +0.01(+0.49%)
Mar 15, 2012 2.010 2.030 1.990 2.030 22,411 +0.01(+0.50%)
Mar 14, 2012 2.020 2.020 2.000 2.020 17,655 +0.02(+1.00%)
Mar 13, 2012 1.980 2.020 1.980 2.000 19,435 +0.04(+2.04%)
Mar 12, 2012 1.990 2.050 1.940 1.960 23,445 +0.02(+1.03%)
Mar 09, 2012 1.870 1.940 1.870 1.940 19,301 +0.04(+2.11%)
Mar 08, 2012 2.000 2.000 1.890 1.900 51,270 -0.12(-5.94%)
Mar 07, 2012 2.000 2.020 2.000 2.020 13,400 +0.01(+0.50%)
Mar 06, 2012 2.030 2.060 2.000 2.010 8,801 -0.05(-2.43%)
Mar 05, 2012 2.020 2.070 2.020 2.060 10,935 +0.06(+3.00%)
Mar 02, 2012 2.040 2.040 2.000 2.000 8,050 -0.05(-2.44%)
Mar 01, 2012 2.060 2.060 2.020 2.050 6,120 +0.02(+0.99%)
Feb 29, 2012 2.070 2.070 2.030 2.030 13,384 -0.02(-0.98%)
Feb 28, 2012 2.020 2.050 2.010 2.050 21,169 +0.03(+1.49%)
Feb 27, 2012 2.040 2.040 2.010 2.020 4,150 +0.00(+0.00%)
Feb 24, 2012 2.030 2.050 2.010 2.020 17,926 +0.02(+0.96%)
Feb 23, 2012 2.070 2.070 2.000 2.001 20,394 -0.08(-3.81%)
Feb 22, 2012 2.070 2.090 2.010 2.080 29,234 +0.06(+2.97%)
Feb 21, 2012 1.940 2.050 1.940 2.020 36,011 +0.08(+4.13%)
Feb 17, 2012 1.920 1.970 1.920 1.940 38,380 -0.02(-1.03%)
Feb 16, 2012 1.990 2.000 1.950 1.960 20,270 -0.04(-2.00%)
Feb 15, 2012 1.850 2.020 1.830 2.000 39,431 +0.12(+6.39%)
Feb 14, 2012 1.820 1.880 1.810 1.880 26,852 +0.06(+3.29%)
Feb 13, 2012 1.820 1.820 1.800 1.820 7,266 +0.02(+1.11%)
Feb 10, 2012 1.800 1.810 1.770 1.800 91,800 +0.00(+0.00%)
Feb 09, 2012 1.800 1.820 1.750 1.800 16,863 +0.00(+0.00%)
Feb 08, 2012 1.800 1.810 1.790 1.800 16,528 -0.00(-0.01%)
Feb 07, 2012 1.780 1.810 1.780 1.800 22,450 +0.03(+1.70%)
Feb 06, 2012 1.750 1.790 1.750 1.770 18,910 +0.00(+0.00%)
Feb 03, 2012 1.790 1.790 1.760 1.770 12,175 -0.02(-1.12%)
Feb 02, 2012 1.810 1.820 1.790 1.790 11,075 +0.02(+1.08%)
Feb 01, 2012 1.770 1.820 1.770 1.771 47,570 +0.00(+0.05%)
Jan 31, 2012 1.750 1.780 1.720 1.770 8,190 +0.04(+2.30%)
Jan 30, 2012 1.710 1.750 1.710 1.730 16,145 -0.01(-0.56%)
Jan 27, 2012 1.730 1.750 1.720 1.740 8,600 +0.00(+0.00%)
Jan 26, 2012 1.720 1.750 1.720 1.740 46,690 +0.02(+1.16%)
Jan 25, 2012 1.750 1.757 1.720 1.720 63,769 -0.08(-4.44%)
Jan 24, 2012 1.820 1.820 1.750 1.800 27,947 -0.02(-1.10%)
Jan 23, 2012 1.880 1.880 1.820 1.820 18,670 -0.02(-1.09%)
Jan 20, 2012 1.780 1.860 1.760 1.840 16,250 +0.04(+2.22%)
Jan 19, 2012 1.780 1.840 1.780 1.800 7,721 +0.04(+2.27%)
Jan 18, 2012 1.800 1.800 1.750 1.760 12,274 -0.09(-4.86%)
Jan 17, 2012 1.910 1.917 1.750 1.850 20,225 -0.06(-3.14%)
Jan 13, 2012 1.910 1.910 1.904 1.910 2,566 +0.01(+0.53%)
Jan 12, 2012 1.900 1.920 1.900 1.900 15,322 +0.02(+1.06%)
Jan 11, 2012 1.860 1.880 1.860 1.880 10,595 +0.02(+1.08%)
Jan 10, 2012 1.850 1.929 1.850 1.860 26,443 +0.03(+1.65%)
Jan 09, 2012 1.800 1.830 1.760 1.830 16,910 +0.03(+1.66%)
Jan 06, 2012 1.730 1.800 1.650 1.800 40,882 +0.07(+4.05%)
Jan 05, 2012 1.730 1.730 1.690 1.730 8,075 -0.02(-1.14%)
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.