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 )

0.5389 +0.0034 (+0.63%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2005 3.480 3.490 3.350 3.350 20,400 -0.00(-0.03%)
Oct 28, 2005 3.290 3.450 3.280 3.351 11,300 +0.05(+1.55%)
Oct 27, 2005 3.350 3.350 3.290 3.300 8,900 -0.05(-1.49%)
Oct 26, 2005 3.291 3.350 3.291 3.350 3,600 +0.03(+0.90%)
Oct 25, 2005 3.430 3.430 3.290 3.320 1,600 -0.11(-3.21%)
Oct 24, 2005 3.460 3.490 3.300 3.430 20,600 +0.02(+0.59%)
Oct 21, 2005 3.410 3.420 3.390 3.410 6,600 +0.04(+1.19%)
Oct 20, 2005 3.390 3.480 3.300 3.370 8,800 +0.07(+2.12%)
Oct 19, 2005 3.400 3.410 3.300 3.300 11,100 -0.10(-2.94%)
Oct 18, 2005 3.480 3.480 3.320 3.400 14,100 +0.02(+0.59%)
Oct 17, 2005 3.450 3.450 3.330 3.380 16,400 +0.06(+1.81%)
Oct 14, 2005 3.320 3.370 3.320 3.320 17,400 -0.02(-0.60%)
Oct 13, 2005 3.360 3.360 3.340 3.340 9,900 -0.09(-2.62%)
Oct 12, 2005 3.450 3.450 3.360 3.430 9,200 -0.02(-0.58%)
Oct 11, 2005 3.490 3.490 3.400 3.450 3,500 +0.05(+1.47%)
Oct 10, 2005 3.400 3.490 3.400 3.400 19,800 +0.00(+0.00%)
Oct 07, 2005 3.480 3.480 3.370 3.400 15,200 +0.02(+0.59%)
Oct 06, 2005 3.450 3.470 3.350 3.380 16,500 -0.02(-0.59%)
Oct 05, 2005 3.400 3.460 3.350 3.400 22,100 -0.02(-0.58%)
Oct 04, 2005 3.390 3.470 3.360 3.420 17,100 -0.04(-1.16%)
Oct 03, 2005 3.430 3.480 3.420 3.460 73,500 -0.04(-1.14%)
Sep 30, 2005 3.440 3.500 3.420 3.500 7,700 +0.00(+0.00%)
Sep 29, 2005 3.360 3.500 3.360 3.500 17,000 +0.07(+2.04%)
Sep 28, 2005 3.370 3.490 3.320 3.430 12,500 +0.03(+0.88%)
Sep 27, 2005 3.380 3.490 3.370 3.400 6,100 +0.02(+0.59%)
Sep 26, 2005 3.400 3.410 3.320 3.380 18,100 -0.12(-3.43%)
Sep 23, 2005 3.500 3.500 3.360 3.500 31,800 +0.00(+0.00%)
Sep 22, 2005 3.400 3.650 3.360 3.500 26,900 +0.10(+2.94%)
Sep 21, 2005 3.460 3.460 3.350 3.400 33,200 -0.15(-4.23%)
Sep 20, 2005 3.460 3.600 3.450 3.550 11,600 -0.01(-0.28%)
Sep 19, 2005 3.710 3.710 3.440 3.560 26,500 -0.15(-4.04%)
Sep 16, 2005 3.800 3.800 3.620 3.710 25,200 -0.09(-2.37%)
Sep 15, 2005 3.690 3.800 3.600 3.800 30,200 +0.21(+5.85%)
Sep 14, 2005 3.590 3.700 3.450 3.590 28,600 -0.01(-0.28%)
Sep 13, 2005 3.360 3.700 3.350 3.600 33,100 +0.10(+2.86%)
Sep 12, 2005 3.340 3.750 3.330 3.500 38,300 +0.11(+3.24%)
Sep 09, 2005 3.350 3.390 3.330 3.390 12,200 -0.01(-0.29%)
Sep 08, 2005 3.450 3.450 3.350 3.400 7,900 -0.05(-1.45%)
Sep 07, 2005 3.350 3.450 3.350 3.450 34,200 +0.07(+2.07%)
Sep 06, 2005 3.390 3.440 3.330 3.380 20,800 -0.02(-0.59%)
Sep 02, 2005 3.381 3.430 3.381 3.400 9,700 -0.03(-0.87%)
Sep 01, 2005 3.440 3.450 3.380 3.430 41,000 -0.02(-0.58%)
Aug 31, 2005 3.420 3.500 3.420 3.450 12,700 +0.01(+0.29%)
Aug 30, 2005 3.570 3.600 3.420 3.440 26,000 -0.18(-4.97%)
Aug 29, 2005 3.550 3.650 3.550 3.620 8,000 +0.07(+1.97%)
Aug 26, 2005 3.620 3.650 3.550 3.550 41,200 -0.07(-1.93%)
Aug 25, 2005 3.650 3.650 3.600 3.620 38,500 -0.01(-0.28%)
Aug 24, 2005 3.690 3.750 3.620 3.630 69,500 -0.02(-0.55%)
Aug 23, 2005 3.500 3.700 3.500 3.650 99,800 -0.25(-6.41%)
Aug 22, 2005 3.450 3.980 3.400 3.900 372,900 +0.63(+19.27%)
Aug 19, 2005 3.300 3.300 3.270 3.270 7,100 -0.03(-0.91%)
Aug 18, 2005 3.210 3.310 3.210 3.300 33,600 +0.02(+0.61%)
Aug 17, 2005 3.300 3.320 3.260 3.280 15,500 -0.04(-1.20%)
Aug 16, 2005 3.190 3.360 3.170 3.320 51,300 +0.03(+0.91%)
Aug 15, 2005 3.300 3.340 3.270 3.290 39,700 +0.01(+0.30%)
Aug 12, 2005 3.250 3.300 3.250 3.280 45,800 -0.01(-0.30%)
Aug 11, 2005 3.170 3.290 3.170 3.290 36,400 +0.12(+3.79%)
Aug 10, 2005 3.250 3.250 3.120 3.170 77,800 -0.08(-2.46%)
Aug 09, 2005 3.270 3.290 3.250 3.250 36,700 -0.02(-0.61%)
Aug 08, 2005 3.330 3.330 3.250 3.270 15,500 -0.06(-1.68%)
Aug 05, 2005 3.260 3.350 3.260 3.326 6,100 -0.07(-2.18%)
Aug 04, 2005 3.260 3.400 3.250 3.400 33,300 +0.03(+0.89%)
Aug 03, 2005 3.340 3.410 3.250 3.370 22,700 +0.03(+0.90%)
Aug 02, 2005 3.310 3.430 3.300 3.340 54,400 -0.02(-0.60%)
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.