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 )

0.5201 -0.0124 (-2.33%)
Streaming Delayed Price Updated: 11:19 AM 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 (%)
Aug 31, 2012 2.000 2.070 2.000 2.011 2,749 +0.01(+0.54%)
Aug 30, 2012 2.010 2.030 2.000 2.000 14,196 -0.01(-0.54%)
Aug 29, 2012 2.030 2.030 2.010 2.011 800 -0.01(-0.46%)
Aug 27, 2012 2.020 2.060 2.000 2.020 7,200 +0.02(+0.94%)
Aug 24, 2012 2.070 2.100 2.000 2.001 5,050 -0.06(-2.86%)
Aug 23, 2012 2.050 2.100 2.010 2.060 8,800 +0.01(+0.49%)
Aug 22, 2012 2.000 2.050 1.980 2.050 17,736 +0.04(+1.99%)
Aug 21, 2012 2.010 2.100 1.950 2.010 87,236 -0.02(-0.99%)
Aug 20, 2012 1.990 2.050 1.990 2.030 12,961 -0.02(-0.98%)
Aug 17, 2012 1.990 2.050 1.990 2.050 24,454 +0.04(+2.04%)
Aug 16, 2012 2.010 2.040 2.000 2.009 2,550 -0.02(-1.03%)
Aug 15, 2012 2.000 2.040 1.990 2.030 76,634 +0.03(+1.50%)
Aug 14, 2012 2.000 2.040 2.000 2.000 5,426 -0.01(-0.50%)
Aug 13, 2012 1.990 2.040 1.990 2.010 8,449 +0.01(+0.50%)
Aug 10, 2012 2.000 2.040 2.000 2.000 32,217 +0.00(+0.00%)
Aug 09, 2012 2.020 2.026 2.000 2.000 28,000 -0.02(-0.99%)
Aug 08, 2012 2.020 2.050 1.910 2.020 24,451 -0.01(-0.49%)
Aug 07, 2012 2.000 2.110 1.990 2.030 23,074 +0.03(+1.50%)
Aug 06, 2012 2.000 2.020 2.000 2.000 7,438 -0.02(-0.99%)
Aug 03, 2012 2.000 2.020 2.000 2.020 3,599 +0.00(+0.25%)
Aug 02, 2012 2.000 2.030 2.000 2.015 7,200 +0.02(+0.75%)
Aug 01, 2012 2.006 2.040 2.000 2.000 13,331 -0.01(-0.50%)
Jul 31, 2012 2.020 2.030 2.000 2.010 5,200 +0.00(+0.00%)
Jul 30, 2012 2.000 2.020 1.990 2.010 2,500 +0.00(+0.19%)
Jul 27, 2012 2.000 2.020 1.990 2.006 31,900 +0.01(+0.30%)
Jul 26, 2012 2.000 2.020 1.980 2.000 36,075 -0.02(-0.99%)
Jul 25, 2012 2.000 2.020 2.000 2.020 6,900 +0.02(+1.00%)
Jul 24, 2012 2.000 2.040 2.000 2.000 33,325 -0.00(-0.00%)
Jul 23, 2012 2.040 2.040 2.000 2.000 9,800 -0.07(-3.38%)
Jul 20, 2012 2.060 2.070 2.040 2.070 2,700 -0.02(-0.96%)
Jul 19, 2012 2.050 2.090 2.045 2.090 12,782 +0.07(+3.47%)
Jul 18, 2012 2.030 2.040 2.020 2.020 3,300 +0.00(+0.00%)
Jul 17, 2012 2.060 2.060 2.010 2.020 2,332 +0.00(+0.00%)
Jul 16, 2012 2.060 2.060 2.000 2.020 218,795 -0.08(-3.81%)
Jul 13, 2012 2.100 2.100 2.000 2.100 11,815 +0.00(+0.00%)
Jul 12, 2012 2.080 2.100 2.060 2.100 9,300 +0.00(+0.00%)
Jul 11, 2012 2.090 2.100 2.080 2.100 13,779 +0.03(+1.45%)
Jul 10, 2012 2.010 2.080 2.000 2.070 24,916 +0.05(+2.50%)
Jul 09, 2012 1.990 2.030 1.990 2.020 10,703 +0.02(+0.98%)
Jul 06, 2012 2.000 2.030 2.000 2.000 10,092 -0.02(-0.99%)
Jul 05, 2012 2.020 2.020 2.010 2.020 6,300 +0.00(+0.00%)
Jul 03, 2012 1.990 2.020 1.990 2.020 18,099 +0.04(+2.23%)
Jul 02, 2012 2.030 2.040 1.840 1.976 60,228 -0.07(-3.61%)
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%)
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.