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 (%)
Mar 31, 2020 0.6900 0.7180 0.6900 0.7000 1,298 +0.01(+1.45%)
Mar 30, 2020 0.7035 0.7260 0.6900 0.6900 9,496 +0.02(+2.99%)
Mar 27, 2020 0.6600 0.6880 0.6585 0.6700 13,100 +0.01(+1.01%)
Mar 26, 2020 0.6600 0.6900 0.6600 0.6633 2,906 +0.00(+0.50%)
Mar 25, 2020 0.6983 0.7280 0.6510 0.6600 27,832 -0.01(-0.77%)
Mar 24, 2020 0.6899 0.7099 0.6651 0.6651 13,272 -0.01(-2.19%)
Mar 23, 2020 0.6900 0.7165 0.6500 0.6800 13,591 -0.01(-1.45%)
Mar 20, 2020 0.7200 0.7300 0.6700 0.6900 7,400 -0.03(-4.06%)
Mar 19, 2020 0.7300 0.7300 0.6700 0.7192 6,377 -0.01(-1.48%)
Mar 18, 2020 0.6500 0.7399 0.6500 0.7300 694 +0.08(+12.31%)
Mar 17, 2020 0.7100 0.7900 0.6500 0.6500 5,292 -0.05(-7.16%)
Mar 16, 2020 0.6800 0.7499 0.6800 0.7001 2,790 +0.01(+0.73%)
Mar 13, 2020 0.7000 0.7100 0.6950 0.6950 28,300 -0.00(-0.50%)
Mar 12, 2020 0.6950 0.7564 0.6950 0.6985 22,388 -0.02(-2.99%)
Mar 11, 2020 0.7456 0.7456 0.7000 0.7200 18,692 +0.01(+1.39%)
Mar 10, 2020 0.7100 0.7200 0.7100 0.7101 3,267 +0.00(+0.00%)
Mar 09, 2020 0.7500 0.7503 0.7004 0.7101 32,657 -0.07(-8.96%)
Mar 06, 2020 0.8100 0.8100 0.7501 0.7800 9,900 +0.01(+0.84%)
Mar 05, 2020 0.7700 0.8100 0.7562 0.7735 11,466 +0.00(+0.45%)
Mar 04, 2020 0.7700 0.8100 0.7600 0.7700 17,452 -0.02(-2.53%)
Mar 03, 2020 0.7850 0.8163 0.7850 0.7900 21,344 +0.01(+0.64%)
Mar 02, 2020 0.8300 0.8300 0.7844 0.7850 25,921 -0.04(-4.73%)
Feb 28, 2020 0.8028 0.8300 0.8000 0.8240 6,200 -0.01(-0.72%)
Feb 27, 2020 0.8300 0.8566 0.8164 0.8300 20,440 -0.02(-1.94%)
Feb 26, 2020 0.8532 0.8559 0.8050 0.8464 6,627 -0.00(-0.42%)
Feb 25, 2020 0.8500 0.8500 0.8500 0.8500 1,883 -0.00(-0.38%)
Feb 24, 2020 0.8575 0.8669 0.8532 0.8532 1,928 -0.00(-0.50%)
Feb 21, 2020 0.8670 0.8670 0.8532 0.8575 1,200 +0.00(+0.50%)
Feb 20, 2020 0.8800 0.8800 0.8532 0.8532 3,212 -0.00(-0.37%)
Feb 19, 2020 0.8539 0.8564 0.8539 0.8564 894 +0.00(+0.30%)
Feb 18, 2020 0.8800 0.8805 0.8532 0.8538 9,047 -0.02(-1.75%)
Feb 14, 2020 0.8700 0.8700 0.8690 0.8690 500 -0.01(-1.25%)
Feb 13, 2020 0.8805 0.8805 0.8700 0.8800 4,188 +0.01(+0.69%)
Feb 12, 2020 0.8532 0.8740 0.8532 0.8740 1,977 +0.01(+1.63%)
Feb 11, 2020 0.8805 0.8805 0.8520 0.8600 14,706 -0.00(-0.28%)
Feb 10, 2020 0.8805 0.8805 0.8520 0.8624 3,743 -0.02(-2.06%)
Feb 07, 2020 0.8500 0.8899 0.8500 0.8805 3,000 +0.01(+1.39%)
Feb 06, 2020 0.8600 0.8994 0.8599 0.8684 3,992 +0.01(+0.98%)
Feb 05, 2020 0.8500 0.8844 0.8500 0.8600 14,547 +0.01(+1.18%)
Feb 04, 2020 0.8700 0.8700 0.8500 0.8500 8,516 -0.01(-1.16%)
Feb 03, 2020 0.8500 0.8693 0.8500 0.8600 13,996 +0.01(+1.18%)
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%)
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.