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 (%)
Nov 30, 2006 3.260 3.320 3.230 3.230 28,100 -0.03(-0.92%)
Nov 29, 2006 3.270 3.320 3.250 3.260 49,200 +0.00(+0.00%)
Nov 28, 2006 3.280 3.300 3.219 3.260 68,200 -0.03(-0.91%)
Nov 27, 2006 3.430 3.430 3.260 3.290 32,600 -0.09(-2.66%)
Nov 24, 2006 3.330 3.440 3.170 3.380 66,400 +0.11(+3.36%)
Nov 22, 2006 3.310 3.320 3.250 3.270 16,300 -0.04(-1.21%)
Nov 21, 2006 3.200 3.350 3.190 3.310 13,300 +0.12(+3.76%)
Nov 20, 2006 3.170 3.250 3.170 3.190 42,500 -0.05(-1.54%)
Nov 17, 2006 3.250 3.430 3.160 3.240 89,300 -0.20(-5.81%)
Nov 16, 2006 3.400 3.550 3.350 3.440 211,400 +0.10(+2.99%)
Nov 15, 2006 3.250 3.590 3.200 3.340 465,300 +0.41(+13.99%)
Nov 14, 2006 2.950 3.050 2.910 2.930 55,700 +0.03(+1.03%)
Nov 13, 2006 3.010 3.010 2.890 2.900 47,000 -0.06(-2.03%)
Nov 10, 2006 2.970 2.980 2.900 2.960 38,400 -0.02(-0.67%)
Nov 09, 2006 2.950 3.010 2.950 2.980 5,700 +0.04(+1.36%)
Nov 08, 2006 3.010 3.010 2.930 2.940 33,400 -0.07(-2.33%)
Nov 07, 2006 2.980 3.011 2.980 3.010 26,100 +0.00(+0.00%)
Nov 06, 2006 2.970 3.010 2.970 3.010 21,200 +0.00(+0.00%)
Nov 03, 2006 2.990 3.020 2.950 3.010 15,100 -0.02(-0.66%)
Nov 02, 2006 3.040 3.050 3.000 3.030 38,300 +0.03(+1.00%)
Nov 01, 2006 3.000 3.040 3.000 3.000 15,300 -0.03(-0.99%)
Oct 31, 2006 2.990 3.040 2.960 3.030 48,600 +0.05(+1.68%)
Oct 30, 2006 2.970 2.990 2.920 2.980 14,300 +0.05(+1.71%)
Oct 27, 2006 2.920 3.000 2.920 2.930 5,100 +0.01(+0.34%)
Oct 26, 2006 2.910 2.990 2.900 2.920 9,900 -0.03(-1.01%)
Oct 25, 2006 2.940 2.950 2.940 2.950 4,300 -0.00(-0.00%)
Oct 24, 2006 2.910 3.000 2.910 2.950 8,500 +0.00(+0.00%)
Oct 23, 2006 2.980 2.990 2.910 2.950 36,700 -0.01(-0.34%)
Oct 20, 2006 2.900 2.980 2.900 2.960 9,000 +0.05(+1.72%)
Oct 19, 2006 2.950 2.950 2.910 2.910 25,400 -0.03(-1.02%)
Oct 18, 2006 2.920 2.950 2.920 2.940 7,100 +0.02(+0.68%)
Oct 17, 2006 2.940 2.940 2.900 2.920 21,900 -0.02(-0.68%)
Oct 16, 2006 2.890 2.990 2.890 2.940 25,200 +0.00(+0.00%)
Oct 13, 2006 2.970 2.980 2.940 2.940 38,600 +0.01(+0.34%)
Oct 12, 2006 2.960 3.000 2.900 2.930 74,800 -0.03(-1.01%)
Oct 11, 2006 2.970 2.990 2.960 2.960 21,500 -0.01(-0.34%)
Oct 10, 2006 2.950 3.000 2.950 2.970 24,600 -0.03(-1.00%)
Oct 09, 2006 3.010 3.010 2.940 3.000 13,100 +0.03(+1.01%)
Oct 06, 2006 2.990 3.010 2.970 2.970 41,600 -0.01(-0.34%)
Oct 05, 2006 2.980 3.000 2.950 2.980 62,600 +0.00(+0.00%)
Oct 04, 2006 2.940 3.040 2.940 2.980 80,400 -0.01(-0.33%)
Oct 03, 2006 3.040 3.040 2.990 2.990 90,800 -0.04(-1.32%)
Oct 02, 2006 3.050 3.060 3.030 3.030 18,600 -0.00(-0.00%)
Sep 29, 2006 3.030 3.050 3.030 3.030 47,100 -0.03(-0.98%)
Sep 28, 2006 3.020 3.060 3.020 3.060 29,800 +0.00(+0.00%)
Sep 27, 2006 3.030 3.060 3.030 3.060 13,700 +0.00(+0.00%)
Sep 26, 2006 3.060 3.060 3.020 3.060 43,300 -0.01(-0.33%)
Sep 25, 2006 3.010 3.100 3.010 3.070 727,600 +0.02(+0.66%)
Sep 22, 2006 3.020 3.050 3.020 3.050 29,500 +0.03(+0.99%)
Sep 21, 2006 3.050 3.050 3.020 3.020 47,200 -0.04(-1.31%)
Sep 20, 2006 3.070 3.070 3.020 3.060 80,500 -0.03(-0.97%)
Sep 19, 2006 3.080 3.100 3.050 3.090 78,900 -0.01(-0.33%)
Sep 18, 2006 3.150 3.150 3.090 3.100 15,100 -0.05(-1.59%)
Sep 15, 2006 3.070 3.150 3.050 3.150 49,100 +0.08(+2.61%)
Sep 14, 2006 3.050 3.080 3.020 3.070 8,100 +0.02(+0.66%)
Sep 13, 2006 3.030 3.150 3.000 3.050 123,800 +0.01(+0.33%)
Sep 12, 2006 3.000 3.090 2.980 3.040 149,400 +0.08(+2.70%)
Sep 11, 2006 2.980 3.000 2.960 2.960 28,900 -0.01(-0.34%)
Sep 08, 2006 3.050 3.070 2.960 2.970 134,400 -0.01(-0.34%)
Sep 07, 2006 3.040 3.040 2.970 2.980 85,600 -0.02(-0.67%)
Sep 06, 2006 3.040 3.040 2.980 3.000 36,900 -0.02(-0.66%)
Sep 05, 2006 3.060 3.070 3.020 3.020 15,500 -0.02(-0.66%)
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.