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 )

0.5380 -0.0100 (-1.82%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 3, 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 (%)
Sep 29, 2023 0.5600 0.5790 0.5600 0.5659 11,664 +0.01(+1.04%)
Sep 28, 2023 0.5600 0.5701 0.5600 0.5601 2,654 -0.00(-0.87%)
Sep 27, 2023 0.5630 0.5700 0.5630 0.5650 2,236 -0.01(-2.57%)
Sep 26, 2023 0.5640 0.5799 0.5635 0.5799 9,939 +0.02(+2.82%)
Sep 25, 2023 0.5500 0.5640 0.5500 0.5640 1,699 +0.00(+0.18%)
Sep 22, 2023 0.5630 0.5630 0.5630 0.5630 5,855 -0.02(-3.15%)
Sep 21, 2023 0.5600 0.5813 0.5600 0.5813 1,925 +0.02(+2.70%)
Sep 20, 2023 0.5722 0.5722 0.5630 0.5660 1,633 -0.02(-3.41%)
Sep 19, 2023 0.5600 0.5860 0.5600 0.5860 2,833 +0.01(+1.03%)
Sep 18, 2023 0.5800 0.5800 0.5601 0.5800 2,291 +0.01(+1.75%)
Sep 15, 2023 0.5700 0.5700 0.5601 0.5700 4,572 +0.00(+0.00%)
Sep 14, 2023 0.5600 0.5700 0.5601 0.5700 1,753 +0.01(+1.77%)
Sep 13, 2023 0.5604 0.5651 0.5601 0.5601 17,278 -0.00(-0.05%)
Sep 12, 2023 0.5604 0.5604 0.5604 0.5604 1,166 +0.00(+0.00%)
Sep 11, 2023 0.5610 0.5702 0.5604 0.5604 1,637 -0.00(-0.66%)
Sep 08, 2023 0.5604 0.5641 0.5604 0.5641 8,279 +0.00(+0.55%)
Sep 07, 2023 0.5700 0.5800 0.5500 0.5610 35,284 -0.02(-3.11%)
Sep 06, 2023 0.5611 0.5799 0.5611 0.5790 2,248 +0.01(+1.92%)
Sep 05, 2023 0.5525 0.5681 0.5525 0.5681 3,899 +0.01(+1.25%)
Sep 01, 2023 0.5706 0.5706 0.5601 0.5611 23,649 +0.00(+0.00%)
Aug 31, 2023 0.5705 0.5797 0.5611 0.5611 3,418 -0.00(-0.51%)
Aug 30, 2023 0.5635 0.5800 0.5635 0.5640 3,689 +0.00(+0.53%)
Aug 29, 2023 0.5611 0.5705 0.5610 0.5610 4,721 +0.00(+0.00%)
Aug 28, 2023 0.5704 0.5704 0.5608 0.5610 1,897 -0.00(-0.43%)
Aug 25, 2023 0.5699 0.5724 0.5634 0.5634 1,927 -0.01(-1.16%)
Aug 24, 2023 0.5600 0.5700 0.5600 0.5700 7,739 +0.01(+1.62%)
Aug 23, 2023 0.5601 0.5609 0.5601 0.5609 5,874 -0.00(-0.73%)
Aug 22, 2023 0.5700 0.5700 0.5600 0.5650 6,330 -0.02(-3.02%)
Aug 21, 2023 0.5600 0.5826 0.5600 0.5826 1,115 +0.02(+4.04%)
Aug 18, 2023 0.5747 0.5890 0.5600 0.5600 1,322 -0.00(-0.36%)
Aug 17, 2023 0.5600 0.5751 0.5600 0.5620 12,802 -0.01(-2.26%)
Aug 16, 2023 0.5751 0.5751 0.5750 0.5750 598 +0.00(+0.17%)
Aug 15, 2023 0.5750 0.5800 0.5600 0.5740 669 +0.01(+2.50%)
Aug 14, 2023 0.5500 0.5700 0.5500 0.5600 7,226 -0.00(-0.28%)
Aug 11, 2023 0.5561 0.5700 0.5523 0.5616 6,670 -0.01(-1.27%)
Aug 10, 2023 0.5760 0.5820 0.5570 0.5688 1,987 -0.00(-0.72%)
Aug 09, 2023 0.5880 0.5880 0.5667 0.5729 3,714 +0.01(+2.30%)
Aug 08, 2023 0.5700 0.5700 0.5583 0.5600 5,880 -0.00(-0.32%)
Aug 07, 2023 0.5750 0.5750 0.5556 0.5618 9,669 -0.01(-0.97%)
Aug 04, 2023 0.5551 0.5790 0.5551 0.5673 76,756 +0.01(+2.31%)
Aug 03, 2023 0.5700 0.5700 0.5545 0.5545 1,783 -0.02(-4.23%)
Aug 02, 2023 0.5502 0.5790 0.5501 0.5790 7,984 +0.02(+3.73%)
Aug 01, 2023 0.5500 0.5700 0.5500 0.5582 9,357 -0.01(-1.20%)
Jul 31, 2023 0.5648 0.5726 0.5616 0.5650 2,967 -0.01(-0.88%)
Jul 28, 2023 0.5635 0.5700 0.5510 0.5700 18,951 +0.01(+2.52%)
Jul 27, 2023 0.5785 0.5790 0.5560 0.5560 10,056 -0.02(-3.97%)
Jul 26, 2023 0.5501 0.5790 0.5501 0.5790 9,218 +0.03(+4.63%)
Jul 25, 2023 0.5500 0.5799 0.5500 0.5534 6,840 -0.03(-4.57%)
Jul 24, 2023 0.5530 0.5799 0.5530 0.5799 660 +0.03(+4.86%)
Jul 21, 2023 0.5520 0.5640 0.5520 0.5530 2,173 -0.01(-2.21%)
Jul 20, 2023 0.5800 0.5800 0.5510 0.5655 5,431 +0.01(+1.00%)
Jul 19, 2023 0.5800 0.5800 0.5500 0.5599 2,787 -0.02(-3.43%)
Jul 18, 2023 0.5798 0.5798 0.5503 0.5798 653 +0.02(+3.08%)
Jul 17, 2023 0.5744 0.5744 0.5540 0.5625 6,859 -0.00(-0.53%)
Jul 14, 2023 0.5601 0.5798 0.5500 0.5655 7,423 +0.01(+1.80%)
Jul 13, 2023 0.5610 0.5610 0.5500 0.5555 42,834 -0.02(-4.19%)
Jul 12, 2023 0.5562 0.5798 0.5562 0.5798 2,728 +0.01(+2.20%)
Jul 11, 2023 0.5644 0.5697 0.5644 0.5673 2,572 +0.01(+1.21%)
Jul 10, 2023 0.5799 0.5799 0.5605 0.5605 2,628 -0.02(-3.36%)
Jul 07, 2023 0.5848 0.5848 0.5605 0.5800 1,662 +0.02(+3.57%)
Jul 06, 2023 0.5600 0.5600 0.5600 0.5600 388 -0.01(-1.75%)
Jul 05, 2023 0.5657 0.5701 0.5618 0.5700 7,342 -0.02(-3.36%)
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.