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 (%)
Jun 29, 2012 2.040 2.070 2.010 2.050 4,320 +0.05(+2.50%)
Jun 28, 2012 2.040 2.060 2.000 2.000 4,962 -0.04(-1.96%)
Jun 27, 2012 2.080 2.080 2.000 2.040 4,823 -0.05(-2.39%)
Jun 26, 2012 2.080 2.090 2.060 2.090 2,050 +0.02(+0.97%)
Jun 25, 2012 2.080 2.100 2.000 2.070 19,212 +0.01(+0.49%)
Jun 22, 2012 2.030 2.080 2.030 2.060 12,507 +0.04(+1.98%)
Jun 21, 2012 1.980 2.020 1.980 2.020 15,065 +0.07(+3.59%)
Jun 20, 2012 1.940 1.960 1.940 1.950 10,319 +0.00(+0.00%)
Jun 19, 2012 1.940 1.952 1.910 1.950 30,836 -0.02(-0.96%)
Jun 18, 2012 1.930 1.990 1.930 1.969 7,995 +0.02(+0.97%)
Jun 15, 2012 1.970 1.980 1.950 1.950 11,565 -0.04(-1.92%)
Jun 14, 2012 1.960 1.988 1.950 1.988 3,320 +0.02(+0.92%)
Jun 12, 2012 1.970 1.970 1.970 1.970 4,500 -0.01(-0.51%)
Jun 11, 2012 1.960 1.980 1.960 1.980 3,618 +0.02(+1.02%)
Jun 08, 2012 1.950 1.970 1.950 1.960 5,126 +0.01(+0.51%)
Jun 07, 2012 1.970 1.971 1.900 1.950 26,881 -0.03(-1.52%)
Jun 06, 2012 1.990 1.990 1.970 1.980 2,900 -0.02(-1.00%)
Jun 05, 2012 1.990 2.020 1.970 2.000 15,500 +0.03(+1.53%)
Jun 04, 2012 1.990 2.060 1.970 1.970 59,880 -0.02(-1.01%)
Jun 01, 2012 2.030 2.030 1.990 1.990 2,000 -0.06(-2.93%)
May 31, 2012 2.030 2.050 2.020 2.050 3,367 +0.04(+1.99%)
May 30, 2012 2.050 2.050 1.990 2.010 8,200 -0.06(-2.90%)
May 29, 2012 2.080 2.100 2.070 2.070 10,536 -0.03(-1.43%)
May 25, 2012 2.060 2.100 2.010 2.100 17,685 +0.08(+3.96%)
May 24, 2012 2.050 2.080 2.020 2.020 20,166 -0.08(-3.81%)
May 23, 2012 2.060 2.100 2.050 2.100 45,405 +0.04(+1.94%)
May 22, 2012 1.970 2.060 1.970 2.060 42,985 +0.08(+4.05%)
May 21, 2012 1.940 1.980 1.940 1.980 11,066 -0.00(-0.01%)
May 18, 2012 1.980 2.000 1.970 1.980 14,380 -0.01(-0.50%)
May 17, 2012 2.000 2.000 1.980 1.990 8,200 -0.00(-0.04%)
May 16, 2012 1.990 2.010 1.970 1.991 4,706 -0.02(-0.96%)
May 15, 2012 1.970 2.010 1.970 2.010 2,100 +0.01(+0.50%)
May 14, 2012 2.000 2.010 1.980 2.000 36,102 +0.00(+0.00%)
May 11, 2012 1.990 2.010 1.990 2.000 20,500 +0.00(+0.00%)
May 10, 2012 2.010 2.010 1.990 2.000 21,548 -0.03(-1.48%)
May 09, 2012 2.010 2.030 2.000 2.030 4,250 +0.02(+1.22%)
May 08, 2012 2.020 2.030 2.006 2.006 9,643 -0.01(-0.71%)
May 07, 2012 2.020 2.020 1.990 2.020 9,270 +0.02(+0.99%)
May 04, 2012 2.000 2.040 1.990 2.000 9,814 -0.02(-0.99%)
May 03, 2012 2.000 2.030 2.000 2.020 9,990 +0.02(+0.75%)
May 02, 2012 2.000 2.010 1.990 2.005 23,735 -0.00(-0.25%)
May 01, 2012 2.040 2.040 1.990 2.010 23,600 -0.02(-0.99%)
Apr 30, 2012 2.030 2.050 2.000 2.030 13,152 -0.01(-0.47%)
Apr 27, 2012 2.020 2.050 2.020 2.040 3,975 +0.03(+1.47%)
Apr 26, 2012 2.020 2.050 1.990 2.010 8,694 -0.02(-0.99%)
Apr 25, 2012 2.050 2.053 2.010 2.030 16,950 -0.02(-0.98%)
Apr 24, 2012 2.000 2.050 1.980 2.050 14,397 +0.04(+1.99%)
Apr 23, 2012 2.010 2.020 2.000 2.010 13,890 +0.02(+1.01%)
Apr 20, 2012 2.010 2.030 1.990 1.990 22,627 -0.03(-1.48%)
Apr 19, 2012 2.010 2.020 2.000 2.020 8,405 +0.01(+0.49%)
Apr 18, 2012 2.000 2.020 2.000 2.010 2,680 +0.01(+0.50%)
Apr 17, 2012 2.010 2.030 2.000 2.000 10,000 -0.02(-0.99%)
Apr 16, 2012 2.020 2.050 1.990 2.020 18,302 -0.02(-0.98%)
Apr 13, 2012 2.050 2.050 2.030 2.040 7,350 +0.00(+0.00%)
Apr 12, 2012 2.010 2.050 2.010 2.040 15,434 +0.03(+1.49%)
Apr 11, 2012 2.050 2.050 2.000 2.010 12,533 -0.02(-0.99%)
Apr 10, 2012 2.000 2.030 1.990 2.030 38,185 +0.03(+1.50%)
Apr 09, 2012 1.955 2.020 1.955 2.000 10,808 -0.01(-0.50%)
Apr 05, 2012 2.010 2.030 2.001 2.010 2,547 -0.02(-0.99%)
Apr 04, 2012 2.020 2.030 2.000 2.030 6,000 +0.03(+1.50%)
Apr 03, 2012 1.980 2.030 1.980 2.000 8,469 -0.02(-0.99%)
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.