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 (%)
Jul 29, 2022 0.6400 0.6500 0.6400 0.6400 4,837 -0.00(-0.16%)
Jul 28, 2022 0.6555 0.6699 0.6410 0.6410 2,335 -0.02(-2.88%)
Jul 27, 2022 0.6400 0.6700 0.6400 0.6600 20,045 +0.03(+4.23%)
Jul 26, 2022 0.6389 0.6594 0.6310 0.6332 36,878 -0.01(-0.86%)
Jul 25, 2022 0.6500 0.6500 0.6310 0.6387 11,623 -0.01(-1.74%)
Jul 22, 2022 0.6429 0.6800 0.6429 0.6500 9,753 +0.00(+0.00%)
Jul 21, 2022 0.6900 0.6900 0.6410 0.6500 22,714 +0.01(+1.56%)
Jul 20, 2022 0.6400 0.6478 0.6250 0.6400 19,383 -0.00(-0.09%)
Jul 19, 2022 0.6451 0.6451 0.6401 0.6406 6,100 -0.01(-1.13%)
Jul 18, 2022 0.6700 0.6700 0.6462 0.6479 4,083 +0.00(+0.43%)
Jul 15, 2022 0.6454 0.6659 0.6451 0.6451 5,475 +0.00(+0.00%)
Jul 14, 2022 0.6762 0.6762 0.6401 0.6451 7,019 -0.03(-5.09%)
Jul 13, 2022 0.6600 0.6797 0.6410 0.6797 4,479 +0.02(+2.83%)
Jul 12, 2022 0.6620 0.6798 0.6610 0.6610 14,323 +0.00(+0.00%)
Jul 11, 2022 0.6600 0.6666 0.6600 0.6610 4,062 -0.02(-2.77%)
Jul 08, 2022 0.6701 0.6799 0.6501 0.6798 2,986 -0.00(-0.03%)
Jul 07, 2022 0.7000 0.7100 0.6700 0.6800 9,649 -0.02(-2.86%)
Jul 06, 2022 0.6250 0.7050 0.6250 0.7000 78,017 +0.04(+5.72%)
Jul 05, 2022 0.6600 0.6799 0.6300 0.6621 5,743 +0.03(+5.43%)
Jul 01, 2022 0.6800 0.6800 0.6250 0.6280 3,244 -0.04(-5.42%)
Jun 30, 2022 0.6639 0.6788 0.6377 0.6640 3,065 +0.03(+5.01%)
Jun 29, 2022 0.6770 0.6771 0.6323 0.6323 5,659 -0.04(-6.60%)
Jun 28, 2022 0.6770 0.6770 0.6770 0.6770 1,497 +0.00(+0.00%)
Jun 27, 2022 0.6250 0.6900 0.6250 0.6770 36,408 +0.05(+8.32%)
Jun 24, 2022 0.6250 0.6300 0.6250 0.6250 5,316 +0.00(+0.00%)
Jun 23, 2022 0.7200 0.7200 0.6201 0.6250 10,718 -0.01(-1.73%)
Jun 22, 2022 0.6246 0.6360 0.6246 0.6360 1,436 -0.00(-0.42%)
Jun 21, 2022 0.6300 0.6419 0.6200 0.6387 801 -0.00(-0.20%)
Jun 17, 2022 0.6200 0.6600 0.6200 0.6400 12,574 -0.02(-3.03%)
Jun 16, 2022 0.6300 0.6600 0.6200 0.6600 5,601 +0.03(+4.76%)
Jun 15, 2022 0.6505 0.6709 0.6300 0.6300 10,617 +0.00(+0.00%)
Jun 14, 2022 0.6500 0.6709 0.6300 0.6300 32,462 +0.01(+0.96%)
Jun 13, 2022 0.6312 0.6399 0.6200 0.6240 20,103 -0.01(-1.99%)
Jun 10, 2022 0.6600 0.6600 0.6312 0.6367 23,416 -0.03(-4.33%)
Jun 09, 2022 0.6680 0.6680 0.6600 0.6655 7,113 -0.02(-2.90%)
Jun 08, 2022 0.7300 0.7300 0.6655 0.6854 4,399 +0.02(+2.30%)
Jun 07, 2022 0.6900 0.6900 0.6700 0.6700 3,874 +0.01(+1.21%)
Jun 06, 2022 0.6615 0.6620 0.6615 0.6620 7,359 -0.03(-4.06%)
Jun 03, 2022 0.7300 0.7300 0.6600 0.6900 20,115 -0.01(-1.40%)
Jun 02, 2022 0.6624 0.6998 0.6624 0.6998 805 +0.02(+3.22%)
Jun 01, 2022 0.7035 0.7035 0.6509 0.6780 5,821 +0.01(+1.19%)
May 31, 2022 0.7000 0.7000 0.6100 0.6700 12,735 -0.03(-4.27%)
May 27, 2022 0.6200 0.6999 0.6200 0.6999 15,900 +0.00(+0.44%)
May 26, 2022 0.6799 0.7122 0.6597 0.6968 22,606 +0.03(+4.31%)
May 25, 2022 0.6681 0.6799 0.6679 0.6680 2,413 +0.03(+4.62%)
May 24, 2022 0.7000 0.7000 0.6349 0.6385 28,964 -0.04(-6.34%)
May 23, 2022 0.6300 0.7400 0.6000 0.6817 144,547 +0.07(+11.75%)
May 20, 2022 0.5774 0.6398 0.5770 0.6100 141,311 +0.04(+6.66%)
May 19, 2022 0.5800 0.6000 0.5700 0.5719 30,794 -0.01(-1.40%)
May 18, 2022 0.6100 0.6100 0.5800 0.5800 14,131 -0.03(-4.92%)
May 17, 2022 0.5900 0.6100 0.5800 0.6100 16,983 +0.03(+5.17%)
May 16, 2022 0.5800 0.6173 0.5707 0.5800 46,988 -0.01(-2.41%)
May 13, 2022 0.5840 0.6176 0.5701 0.5943 15,321 -0.01(-0.97%)
May 12, 2022 0.5834 0.6301 0.5801 0.6001 2,639 +0.00(+0.00%)
May 11, 2022 0.6000 0.6200 0.5995 0.6001 19,577 -0.02(-3.23%)
May 10, 2022 0.6200 0.6201 0.5915 0.6201 49,500 +0.01(+1.21%)
May 09, 2022 0.6508 0.6900 0.6127 0.6127 53,709 -0.04(-5.87%)
May 06, 2022 0.6658 0.6660 0.6501 0.6509 34,718 -0.01(-2.12%)
May 05, 2022 0.6999 0.7000 0.6621 0.6650 12,223 -0.03(-5.00%)
May 04, 2022 0.6700 0.7000 0.6590 0.7000 22,231 +0.03(+3.93%)
May 03, 2022 0.6900 0.7000 0.6710 0.6735 5,534 -0.00(-0.30%)
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.