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 (%)
Feb 28, 2018 1.480 1.510 1.470 1.470 17,207 +0.00(+0.16%)
Feb 27, 2018 1.460 1.489 1.414 1.468 15,949 -0.02(-1.50%)
Feb 26, 2018 1.460 1.490 1.440 1.490 57,890 +0.07(+4.93%)
Feb 23, 2018 1.460 1.460 1.420 1.420 22,159 -0.03(-2.07%)
Feb 22, 2018 1.460 1.460 1.450 1.450 38,085 +0.03(+2.47%)
Feb 21, 2018 1.420 1.422 1.405 1.415 45,726 +0.03(+1.80%)
Feb 20, 2018 1.390 1.470 1.390 1.390 47,882 -0.07(-4.79%)
Feb 16, 2018 1.460 1.460 1.460 0 +0.03(+2.10%)
Feb 15, 2018 1.430 1.430 1.400 1.430 2,545 -0.04(-2.72%)
Feb 14, 2018 1.460 1.470 1.420 1.470 12,745 +0.01(+0.68%)
Feb 13, 2018 1.444 1.470 1.420 1.460 29,098 +0.05(+3.55%)
Feb 12, 2018 1.430 1.452 1.400 1.410 25,943 -0.02(-1.40%)
Feb 09, 2018 1.370 1.433 1.370 1.430 31,887 +0.05(+3.63%)
Feb 08, 2018 1.400 1.439 1.380 1.380 25,689 -0.02(-1.44%)
Feb 07, 2018 1.400 1.390 1.400 17,685 +0.01(+0.72%)
Feb 06, 2018 1.310 1.400 1.310 1.390 22,492 +0.04(+2.77%)
Feb 05, 2018 1.390 1.390 1.353 1.353 15,200 -0.04(-2.70%)
Feb 02, 2018 1.370 1.390 1.360 1.390 31,186 -0.02(-1.42%)
Feb 01, 2018 1.395 1.417 1.330 1.410 23,181 +0.04(+2.92%)
Jan 31, 2018 1.410 1.420 1.250 1.370 172,307 -0.04(-2.84%)
Jan 30, 2018 1.410 1.410 1.410 1.410 48,727 -0.01(-0.70%)
Jan 29, 2018 1.420 1.430 1.410 1.420 36,063 -0.01(-0.70%)
Jan 26, 2018 1.410 1.430 1.410 1.430 16,425 -0.01(-0.69%)
Jan 25, 2018 1.420 1.440 1.410 1.440 15,574 +0.00(+0.01%)
Jan 24, 2018 1.430 1.440 1.410 1.440 10,544 +0.01(+0.98%)
Jan 23, 2018 1.459 1.459 1.410 1.426 16,735 +0.02(+1.12%)
Jan 22, 2018 1.450 1.460 1.410 1.410 56,097 -0.03(-2.08%)
Jan 18, 2018 1.440 1.440 1.440 124 +0.01(+0.71%)
Jan 17, 2018 1.450 1.450 1.428 1.430 27,976 -0.03(-2.06%)
Jan 16, 2018 1.466 1.466 1.390 1.460 34,045 +0.01(+0.69%)
Jan 12, 2018 1.450 1.450 1.450 0 +0.00(+0.00%)
Jan 11, 2018 1.450 1.450 1.440 1.450 8,844 -0.01(-0.68%)
Jan 10, 2018 1.490 1.496 1.423 1.460 12,618 +0.01(+0.69%)
Jan 09, 2018 1.520 1.520 1.445 1.450 28,160 -0.07(-4.89%)
Jan 08, 2018 1.530 1.550 1.460 1.525 18,231 -0.03(-1.64%)
Jan 05, 2018 1.460 1.550 1.460 1.550 714 +0.06(+4.38%)
Jan 04, 2018 1.580 1.580 1.460 1.485 23,541 -0.10(-6.60%)
Jan 03, 2018 1.430 1.600 1.430 1.590 34,718 +0.17(+11.97%)
Jan 02, 2018 1.460 1.460 1.410 1.420 4,090 -0.04(-2.73%)
Dec 29, 2017 1.460 1.460 1.460 0 +0.04(+2.81%)
Dec 28, 2017 1.490 1.512 1.420 1.420 41,692 -0.08(-5.33%)
Dec 27, 2017 1.501 1.510 1.480 1.500 817 +0.01(+0.67%)
Dec 26, 2017 1.530 1.530 1.460 1.490 1,576 -0.01(-0.67%)
Dec 22, 2017 1.480 1.500 1.460 1.500 17,722 +0.01(+0.66%)
Dec 21, 2017 1.460 1.500 1.460 1.490 21,335 +0.04(+2.77%)
Dec 20, 2017 1.440 1.490 1.400 1.450 15,713 -0.05(-3.33%)
Dec 19, 2017 1.490 1.500 1.400 1.500 39,015 +0.00(+0.00%)
Dec 18, 2017 1.450 1.500 1.433 1.500 27,351 +0.00(+0.00%)
Dec 15, 2017 1.500 1.500 1.415 1.500 15,049 +0.00(+0.00%)
Dec 14, 2017 1.500 1.500 1.413 1.500 9,226 +0.03(+2.04%)
Dec 13, 2017 1.410 1.490 1.410 1.470 14,320 +0.03(+2.08%)
Dec 12, 2017 1.410 1.440 1.410 1.440 4,569 +0.01(+0.70%)
Dec 11, 2017 1.420 1.450 1.400 1.430 28,439 +0.04(+2.88%)
Dec 08, 2017 1.390 1.430 1.368 1.390 28,903 +0.03(+2.21%)
Dec 07, 2017 1.380 1.400 1.350 1.360 118,940 -0.01(-0.73%)
Dec 06, 2017 1.400 1.420 1.370 1.370 117,569 -0.01(-0.72%)
Dec 05, 2017 1.410 1.410 1.370 1.380 33,400 -0.01(-0.72%)
Dec 04, 2017 1.450 1.450 1.360 1.390 18,233 -0.06(-4.14%)
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.