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 )

0.5780 +0.0069 (+1.21%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 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 (%)
Apr 28, 2023 0.5203 0.5499 0.5200 0.5258 25,595 +0.01(+1.12%)
Apr 27, 2023 0.5304 0.5327 0.5200 0.5200 29,655 -0.02(-2.80%)
Apr 26, 2023 0.5350 0.5497 0.5321 0.5350 810 -0.01(-1.71%)
Apr 25, 2023 0.5301 0.5550 0.5301 0.5443 3,690 +0.01(+0.98%)
Apr 24, 2023 0.5300 0.5590 0.5300 0.5390 15,368 +0.00(+0.75%)
Apr 21, 2023 0.5301 0.5589 0.5301 0.5350 2,746 -0.00(-0.74%)
Apr 20, 2023 0.5301 0.5590 0.5301 0.5390 1,345 -0.02(-2.88%)
Apr 19, 2023 0.5300 0.5550 0.5300 0.5550 3,698 +0.01(+2.29%)
Apr 18, 2023 0.5547 0.5550 0.5302 0.5426 6,026 +0.00(+0.48%)
Apr 17, 2023 0.5500 0.5600 0.5350 0.5400 19,318 +0.01(+1.89%)
Apr 14, 2023 0.5200 0.5301 0.5200 0.5300 759 +0.00(+0.30%)
Apr 13, 2023 0.5284 0.5284 0.5284 0.5284 235 -0.01(-1.58%)
Apr 12, 2023 0.5284 0.5369 0.5284 0.5369 1,766 +0.01(+1.61%)
Apr 11, 2023 0.5284 0.5284 0.5284 0.5284 400 -0.01(-2.08%)
Apr 10, 2023 0.5202 0.5401 0.5202 0.5396 3,143 -0.01(-1.89%)
Apr 06, 2023 0.5200 0.5500 0.5200 0.5500 1,094 +0.02(+3.97%)
Apr 05, 2023 0.5200 0.5500 0.5200 0.5290 12,014 -0.01(-2.00%)
Apr 04, 2023 0.5200 0.5590 0.5200 0.5398 2,655 -0.00(-0.13%)
Apr 03, 2023 0.5220 0.5590 0.5220 0.5405 7,900 +0.00(+0.00%)
Mar 31, 2023 0.5493 0.5493 0.5405 0.5405 441 -0.00(-0.83%)
Mar 30, 2023 0.5600 0.5600 0.5400 0.5450 852 +0.02(+4.67%)
Mar 29, 2023 0.5170 0.5598 0.5170 0.5207 5,801 +0.00(+0.06%)
Mar 28, 2023 0.5170 0.5402 0.5170 0.5204 1,266 +0.00(+0.06%)
Mar 27, 2023 0.5300 0.5600 0.5170 0.5201 2,578 -0.01(-1.87%)
Mar 24, 2023 0.5600 0.5601 0.5156 0.5300 6,987 -0.03(-5.36%)
Mar 23, 2023 0.5700 0.5700 0.5600 0.5600 4,153 -0.00(-0.02%)
Mar 22, 2023 0.5227 0.5800 0.5200 0.5601 31,329 +0.05(+8.74%)
Mar 21, 2023 0.5438 0.5470 0.5151 0.5151 15,300 -0.01(-2.81%)
Mar 20, 2023 0.5303 0.5499 0.5100 0.5300 36,766 +0.02(+3.92%)
Mar 17, 2023 0.5300 0.5600 0.5100 0.5100 35,650 -0.03(-5.54%)
Mar 16, 2023 0.5336 0.5400 0.5336 0.5399 22,429 +0.01(+1.10%)
Mar 15, 2023 0.5401 0.5473 0.5340 0.5340 18,112 -0.01(-1.11%)
Mar 14, 2023 0.5655 0.5655 0.5400 0.5400 15,292 +0.00(+0.00%)
Mar 13, 2023 0.5500 0.5500 0.5313 0.5400 2,013 -0.02(-3.09%)
Mar 10, 2023 0.5600 0.5701 0.5570 0.5572 13,212 -0.01(-1.21%)
Mar 09, 2023 0.5640 0.5900 0.5640 0.5640 21,544 -0.01(-2.27%)
Mar 08, 2023 0.5640 0.5785 0.5640 0.5771 1,257 -0.01(-2.19%)
Mar 07, 2023 0.5586 0.5900 0.5586 0.5900 5,549 +0.00(+0.00%)
Mar 06, 2023 0.5700 0.5900 0.5615 0.5900 12,053 +0.03(+5.96%)
Mar 03, 2023 0.5800 0.5800 0.5510 0.5568 12,089 -0.02(-3.17%)
Mar 02, 2023 0.5836 0.5900 0.5700 0.5750 2,216 +0.01(+2.50%)
Mar 01, 2023 0.5753 0.5900 0.5512 0.5610 3,766 +0.01(+1.81%)
Feb 28, 2023 0.5321 0.5800 0.5321 0.5510 21,470 -0.02(-3.33%)
Feb 27, 2023 0.5513 0.5900 0.5513 0.5700 16,323 -0.02(-3.91%)
Feb 24, 2023 0.6000 0.6087 0.5805 0.5932 4,199 -0.01(-1.95%)
Feb 23, 2023 0.6000 0.6100 0.6000 0.6050 5,918 +0.01(+0.83%)
Feb 22, 2023 0.5800 0.6200 0.5800 0.6000 6,820 +0.01(+1.69%)
Feb 21, 2023 0.6000 0.6000 0.5800 0.5900 11,967 -0.01(-1.29%)
Feb 17, 2023 0.6000 0.6200 0.5976 0.5977 9,505 -0.02(-3.58%)
Feb 16, 2023 0.6099 0.6199 0.6000 0.6199 10,319 +0.02(+3.01%)
Feb 15, 2023 0.5920 0.6199 0.5920 0.6018 5,697 +0.02(+2.87%)
Feb 14, 2023 0.6100 0.6103 0.5800 0.5850 21,337 -0.03(-4.10%)
Feb 13, 2023 0.6101 0.6101 0.6100 0.6100 1,990 -0.00(-0.02%)
Feb 10, 2023 0.6100 0.6350 0.6100 0.6101 22,480 -0.02(-3.00%)
Feb 09, 2023 0.6400 0.6400 0.6046 0.6290 54,589 -0.00(-0.17%)
Feb 08, 2023 0.6201 0.6574 0.6201 0.6301 29,174 +0.01(+1.63%)
Feb 07, 2023 0.6300 0.6300 0.6000 0.6200 4,964 +0.02(+3.33%)
Feb 06, 2023 0.5988 0.6300 0.5892 0.6000 28,907 +0.03(+4.51%)
Feb 03, 2023 0.5684 0.6300 0.5684 0.5741 71,294 +0.00(+0.72%)
Feb 02, 2023 0.5699 0.5700 0.5650 0.5700 2,318 +0.01(+1.77%)
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.