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 (%)
Oct 29, 2021 1.160 1.180 1.160 1.160 22,664 -0.02(-1.69%)
Oct 28, 2021 1.140 1.295 1.140 1.180 219,146 +0.03(+2.61%)
Oct 27, 2021 1.300 1.339 1.120 1.150 163,162 -0.17(-12.88%)
Oct 26, 2021 1.180 1.320 833,526 +0.15(+12.82%)
Oct 25, 2021 1.180 1.190 1.160 1.170 13,797 -0.02(-1.68%)
Oct 22, 2021 1.250 1.250 1.185 1.190 40,564 -0.01(-0.83%)
Oct 21, 2021 1.180 1.286 1.170 1.200 162,661 +0.01(+0.84%)
Oct 20, 2021 1.210 1.220 1.190 1.190 18,117 +0.00(+0.00%)
Oct 19, 2021 1.210 1.220 1.180 1.190 10,015 +0.00(+0.00%)
Oct 18, 2021 1.120 1.220 1.120 1.190 116,364 +0.06(+5.31%)
Oct 15, 2021 1.250 1.250 1.110 1.130 49,469 +0.03(+2.73%)
Oct 14, 2021 1.070 1.120 1.070 1.100 28,488 +0.02(+1.84%)
Oct 13, 2021 1.099 1.120 1.080 1.080 34,650 -0.02(-1.72%)
Oct 12, 2021 1.120 1.121 1.090 1.099 18,513 -0.03(-2.54%)
Oct 11, 2021 1.120 1.160 1.110 1.128 10,406 -0.00(-0.21%)
Oct 08, 2021 1.130 1.160 1.100 1.130 25,522 +0.00(+0.00%)
Oct 07, 2021 1.080 1.180 1.050 1.130 116,957 +0.08(+7.47%)
Oct 06, 2021 1.000 1.067 1.000 1.052 21,870 +0.00(+0.14%)
Oct 05, 2021 1.100 1.100 1.030 1.050 121,419 -0.03(-2.78%)
Oct 04, 2021 1.140 1.140 1.060 1.080 43,013 -0.02(-1.82%)
Oct 01, 2021 1.110 1.133 1.100 1.100 20,122 -0.03(-2.45%)
Sep 30, 2021 1.120 1.170 1.100 1.128 58,320 +0.01(+0.68%)
Sep 29, 2021 1.150 1.180 1.120 1.120 37,853 -0.05(-4.27%)
Sep 28, 2021 1.180 1.189 1.150 1.170 46,264 -0.02(-1.69%)
Sep 27, 2021 1.140 1.230 1.123 1.190 122,906 +0.04(+3.48%)
Sep 24, 2021 1.120 1.150 1.120 1.150 12,437 +0.01(+0.88%)
Sep 23, 2021 1.140 1.160 1.110 1.140 28,804 +0.01(+0.98%)
Sep 22, 2021 1.120 1.156 1.110 1.129 37,408 +0.02(+1.70%)
Sep 21, 2021 1.150 1.170 1.100 1.110 81,560 -0.08(-6.72%)
Sep 20, 2021 1.180 1.210 1.140 1.190 133,632 -0.03(-2.46%)
Sep 17, 2021 1.180 1.229 1.180 1.220 18,190 +0.02(+1.67%)
Sep 16, 2021 1.180 1.250 1.170 1.200 19,253 +0.00(+0.00%)
Sep 15, 2021 1.200 1.235 1.160 1.200 78,999 -0.03(-2.44%)
Sep 14, 2021 1.200 1.300 1.200 1.230 419,981 +0.03(+2.50%)
Sep 13, 2021 1.180 1.220 1.160 1.200 68,218 +0.02(+1.72%)
Sep 10, 2021 1.210 1.220 1.180 1.180 40,439 -0.05(-4.09%)
Sep 09, 2021 1.190 1.250 1.188 1.230 36,285 +0.02(+1.65%)
Sep 08, 2021 1.160 1.250 1.140 1.210 168,291 +0.02(+1.68%)
Sep 07, 2021 1.160 1.210 1.160 1.190 46,963 +0.01(+0.85%)
Sep 03, 2021 1.210 1.210 1.180 1.180 36,561 -0.03(-2.48%)
Sep 02, 2021 1.220 1.250 1.200 1.210 30,273 -0.01(-0.82%)
Sep 01, 2021 1.220 1.220 1.180 1.220 41,348 +0.03(+2.52%)
Aug 31, 2021 1.140 1.210 1.140 1.190 69,796 +0.01(+0.85%)
Aug 30, 2021 1.200 1.200 1.160 1.180 105,491 +0.01(+0.85%)
Aug 27, 2021 1.150 1.290 1.150 1.170 647,742 +0.00(+0.00%)
Aug 26, 2021 1.160 1.170 1.120 1.170 50,295 +0.04(+3.54%)
Aug 25, 2021 1.150 1.170 1.120 1.130 73,670 -0.03(-2.59%)
Aug 24, 2021 1.130 1.170 1.130 1.160 28,447 +0.03(+3.11%)
Aug 23, 2021 1.120 1.170 1.110 1.125 37,327 +0.01(+0.90%)
Aug 20, 2021 1.060 1.130 1.055 1.115 40,578 +0.05(+4.92%)
Aug 19, 2021 1.060 1.100 1.050 1.063 56,364 -0.01(-0.69%)
Aug 18, 2021 1.030 1.120 1.030 1.070 152,041 +0.02(+1.91%)
Aug 17, 2021 1.110 1.160 1.000 1.050 187,233 -0.10(-8.70%)
Aug 16, 2021 1.140 1.170 1.120 1.150 82,468 -0.02(-1.71%)
Aug 13, 2021 1.230 1.265 1.150 1.170 271,516 -0.09(-7.14%)
Aug 12, 2021 1.230 1.280 1.230 1.260 104,704 +0.02(+1.61%)
Aug 11, 2021 1.300 1.300 1.230 1.240 110,544 -0.01(-0.80%)
Aug 10, 2021 1.340 1.350 1.230 1.250 513,115 -0.09(-6.72%)
Aug 09, 2021 1.350 1.390 1.330 1.340 105,628 -0.01(-0.74%)
Aug 06, 2021 1.400 1.450 1.340 1.350 52,887 -0.01(-0.74%)
Aug 05, 2021 1.350 1.390 1.344 1.360 70,944 +0.01(+0.74%)
Aug 04, 2021 1.380 1.400 1.330 1.350 81,715 -0.05(-3.57%)
Aug 03, 2021 1.440 1.440 1.380 1.400 44,227 -0.03(-2.10%)
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.