Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emerson Radio Corp (NY: MSN )

0.5480 -0.0071 (-1.28%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Jan 31, 2020 0.8700 0.8700 0.8500 0.8500 6,100 -0.01(-0.92%)
Jan 30, 2020 0.8858 0.8858 0.8500 0.8579 57,291 -0.00(-0.24%)
Jan 29, 2020 0.8967 0.8994 0.8500 0.8600 45,019 -0.01(-1.15%)
Jan 28, 2020 0.8700 0.8700 0.8500 0.8700 5,631 +0.01(+1.14%)
Jan 27, 2020 0.9000 0.9000 0.8602 0.8602 12,270 -0.02(-2.80%)
Jan 24, 2020 0.8750 0.8899 0.8543 0.8850 7,500 +0.04(+4.12%)
Jan 23, 2020 0.9000 0.9000 0.8500 0.8500 21,827 -0.02(-2.30%)
Jan 22, 2020 0.8730 0.8998 0.8500 0.8700 62,796 -0.03(-3.32%)
Jan 21, 2020 0.8858 0.9000 0.8676 0.8999 17,668 +0.04(+4.64%)
Jan 17, 2020 0.8799 0.8799 0.8600 0.8600 20,000 -0.01(-1.15%)
Jan 16, 2020 0.8789 0.8790 0.8603 0.8700 24,309 -0.01(-1.11%)
Jan 15, 2020 0.8800 0.8800 0.8721 0.8798 2,192 +0.02(+2.72%)
Jan 14, 2020 0.8580 0.8798 0.8506 0.8565 4,685 -0.00(-0.17%)
Jan 13, 2020 0.8688 0.8688 0.8501 0.8580 8,264 -0.01(-1.24%)
Jan 10, 2020 0.8858 0.8858 0.8445 0.8688 9,300 +0.01(+1.61%)
Jan 09, 2020 0.8926 0.8962 0.8550 0.8550 25,881 +0.01(+0.59%)
Jan 08, 2020 0.8858 0.8999 0.8500 0.8500 9,165 -0.01(-1.30%)
Jan 07, 2020 0.8999 0.8999 0.8453 0.8612 32,228 -0.03(-3.18%)
Jan 06, 2020 0.9000 0.9000 0.8400 0.8895 10,964 -0.01(-0.95%)
Jan 03, 2020 0.8999 0.8999 0.8737 0.8980 8,800 +0.02(+2.80%)
Jan 02, 2020 0.8610 0.9000 0.8554 0.8735 11,601 +0.05(+6.52%)
Dec 31, 2019 0.8998 0.8998 0.8200 0.8200 24,600 +0.01(+1.85%)
Dec 30, 2019 0.8050 0.8501 0.8050 0.8051 29,554 +0.00(+0.01%)
Dec 27, 2019 0.7806 0.8600 0.7806 0.8050 48,600 +0.01(+1.89%)
Dec 26, 2019 0.8412 0.8412 0.7751 0.7901 29,992 -0.01(-1.72%)
Dec 24, 2019 0.8767 0.8767 0.7758 0.8039 700 -0.03(-3.72%)
Dec 23, 2019 0.7800 0.8419 0.7800 0.8350 8,513 +0.06(+8.30%)
Dec 20, 2019 0.8500 0.8500 0.7710 0.7710 25,400 -0.08(-9.29%)
Dec 19, 2019 0.8410 0.8793 0.8404 0.8500 3,501 +0.01(+0.95%)
Dec 18, 2019 0.9000 0.9000 0.8401 0.8420 13,994 +0.00(+0.24%)
Dec 17, 2019 0.9000 0.9092 0.8400 0.8400 3,781 -0.04(-4.89%)
Dec 16, 2019 0.8900 0.8900 0.8763 0.8832 2,734 +0.03(+3.17%)
Dec 13, 2019 0.8500 0.8848 0.8500 0.8561 4,100 +0.01(+0.72%)
Dec 12, 2019 0.8541 0.8541 0.8500 0.8500 2,073 -0.01(-1.05%)
Dec 11, 2019 0.8700 0.8700 0.8154 0.8590 724 -0.00(-0.10%)
Dec 10, 2019 0.8755 0.8755 0.8400 0.8599 11,061 +0.01(+1.15%)
Dec 09, 2019 0.8150 0.8699 0.8150 0.8501 22,348 +0.03(+4.06%)
Dec 06, 2019 0.8886 0.8886 0.8150 0.8169 21,100 -0.03(-3.89%)
Dec 05, 2019 0.8150 0.8500 0.8150 0.8500 13,190 +0.03(+4.28%)
Dec 04, 2019 0.8700 0.8700 0.8025 0.8151 2,160 +0.01(+1.57%)
Dec 03, 2019 0.8500 0.8500 0.8025 0.8025 1,375 -0.05(-5.37%)
Dec 02, 2019 0.8500 0.8500 0.8399 0.8480 2,473 +0.03(+3.41%)
Nov 29, 2019 0.8000 0.8200 0.7720 0.8200 1,300 +0.02(+2.50%)
Nov 27, 2019 0.8294 0.8657 0.8000 0.8000 4,100 +0.00(+0.00%)
Nov 26, 2019 0.8900 0.8900 0.8000 0.8000 10,517 -0.07(-8.01%)
Nov 25, 2019 0.8686 0.8998 0.8600 0.8697 8,370 +0.03(+3.54%)
Nov 22, 2019 0.8591 0.8799 0.8400 0.8400 11,500 +0.01(+1.22%)
Nov 21, 2019 0.9700 0.9700 0.8150 0.8299 102,995 +0.03(+3.22%)
Nov 20, 2019 0.7806 0.8499 0.7806 0.8040 17,902 -0.02(-1.95%)
Nov 19, 2019 0.8000 0.8200 0.7700 0.8200 5,014 +0.05(+6.00%)
Nov 18, 2019 0.7985 0.8000 0.7701 0.7736 40,690 -0.00(-0.04%)
Nov 15, 2019 0.8000 0.8000 0.7739 0.7739 1,400 -0.03(-3.26%)
Nov 14, 2019 0.8100 0.8100 0.7695 0.8000 1,266 +0.03(+3.90%)
Nov 13, 2019 0.8000 0.8100 0.7700 0.7700 6,461 -0.00(-0.54%)
Nov 12, 2019 0.8000 0.8000 0.7742 0.7742 12,693 -0.01(-0.88%)
Nov 11, 2019 0.8188 0.8188 0.7810 0.7811 25,898 -0.04(-4.62%)
Nov 08, 2019 0.7900 0.8397 0.7350 0.8189 27,400 +0.05(+6.01%)
Nov 07, 2019 0.8199 0.8199 0.7724 0.7725 5,607 -0.05(-5.76%)
Nov 06, 2019 0.8000 0.8200 0.7803 0.8197 25,735 +0.02(+2.46%)
Nov 05, 2019 0.7900 0.8029 0.7850 0.8000 13,928 +0.00(+0.20%)
Nov 04, 2019 0.8200 0.8200 0.7900 0.7984 2,866 -0.01(-0.91%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.