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 (%)
Aug 31, 2020 0.7300 0.7498 0.7250 0.7350 11,620 +0.00(+0.38%)
Aug 28, 2020 0.7102 0.7629 0.7102 0.7322 16,900 +0.01(+0.76%)
Aug 27, 2020 0.7578 0.7700 0.7102 0.7267 31,453 -0.03(-3.62%)
Aug 26, 2020 0.7624 0.7624 0.7540 0.7540 8,843 -0.01(-1.11%)
Aug 25, 2020 0.7540 0.7700 0.7540 0.7625 6,601 +0.01(+1.13%)
Aug 24, 2020 0.7600 0.7699 0.7540 0.7540 40,527 -0.00(-0.53%)
Aug 21, 2020 0.7302 0.7696 0.7302 0.7580 22,000 +0.00(+0.33%)
Aug 20, 2020 0.7700 0.7701 0.7540 0.7555 7,650 -0.02(-2.49%)
Aug 19, 2020 0.7541 0.7799 0.7540 0.7748 28,842 +0.01(+1.80%)
Aug 18, 2020 0.7500 0.7698 0.7500 0.7611 28,740 -0.00(-0.51%)
Aug 17, 2020 0.7500 0.7699 0.7500 0.7650 26,700 +0.00(+0.00%)
Aug 14, 2020 0.7700 0.7800 0.7510 0.7650 31,300 +0.01(+0.71%)
Aug 13, 2020 0.7150 0.7789 0.7150 0.7596 17,855 -0.00(-0.03%)
Aug 12, 2020 0.7510 0.7678 0.7510 0.7598 32,256 +0.00(+0.50%)
Aug 11, 2020 0.7571 0.7680 0.7500 0.7560 33,926 -0.01(-1.79%)
Aug 10, 2020 0.7800 0.7800 0.7500 0.7698 30,600 +0.01(+1.69%)
Aug 07, 2020 0.7510 0.7898 0.7500 0.7570 133,900 -0.01(-0.92%)
Aug 06, 2020 0.7700 0.7700 0.7500 0.7640 29,512 +0.00(+0.62%)
Aug 05, 2020 0.7700 0.7700 0.7300 0.7593 52,342 +0.01(+1.24%)
Aug 04, 2020 0.7554 0.7700 0.7411 0.7500 37,840 -0.01(-0.71%)
Aug 03, 2020 0.7649 0.7700 0.7250 0.7554 54,848 +0.00(+0.45%)
Jul 31, 2020 0.7689 0.7874 0.7100 0.7520 124,000 +0.04(+5.92%)
Jul 30, 2020 0.7100 0.7600 0.6700 0.7100 132,833 +0.03(+4.41%)
Jul 29, 2020 0.7284 0.7284 0.6800 0.6800 60,215 -0.01(-2.00%)
Jul 28, 2020 0.7900 0.7900 0.6802 0.6939 35,776 +0.00(+0.57%)
Jul 27, 2020 0.6900 0.7398 0.6800 0.6900 306,949 +0.01(+1.47%)
Jul 24, 2020 0.6900 0.6900 0.6700 0.6800 24,100 +0.01(+1.19%)
Jul 23, 2020 0.6900 0.6900 0.6720 0.6720 20,777 -0.01(-0.77%)
Jul 22, 2020 0.7000 0.7000 0.6710 0.6772 15,408 -0.02(-3.26%)
Jul 21, 2020 0.6600 0.7298 0.6520 0.7000 171,619 +0.02(+2.79%)
Jul 20, 2020 0.6900 0.6900 0.6718 0.6810 11,279 +0.01(+1.95%)
Jul 17, 2020 0.6704 0.6799 0.6508 0.6680 12,500 +0.00(+0.13%)
Jul 16, 2020 0.6600 0.6900 0.6500 0.6671 25,513 -0.00(-0.43%)
Jul 15, 2020 0.7000 0.7000 0.6700 0.6700 8,846 -0.01(-1.41%)
Jul 14, 2020 0.6671 0.6800 0.6603 0.6796 16,535 +0.01(+1.87%)
Jul 13, 2020 0.6600 0.6958 0.6500 0.6671 25,280 +0.00(+0.01%)
Jul 10, 2020 0.6700 0.6900 0.6601 0.6670 19,300 -0.00(-0.45%)
Jul 09, 2020 0.6800 0.6802 0.6700 0.6700 11,364 +0.01(+1.18%)
Jul 08, 2020 0.6500 0.6728 0.6500 0.6622 2,459 +0.02(+3.47%)
Jul 07, 2020 0.6700 0.6733 0.6400 0.6400 43,606 -0.02(-3.03%)
Jul 06, 2020 0.6900 0.6900 0.6600 0.6600 24,046 -0.01(-0.78%)
Jul 02, 2020 0.6700 0.6737 0.6650 0.6652 15,100 -0.01(-1.31%)
Jul 01, 2020 0.6601 0.6840 0.6500 0.6740 18,979 +0.00(+0.60%)
Jun 30, 2020 0.6500 0.6780 0.6500 0.6700 11,622 +0.00(+0.24%)
Jun 29, 2020 0.6501 0.6684 0.6302 0.6684 49,768 -0.02(-2.99%)
Jun 26, 2020 0.6500 0.7013 0.6450 0.6890 124,800 +0.04(+5.55%)
Jun 25, 2020 0.6800 0.6846 0.6501 0.6528 80,196 -0.03(-4.38%)
Jun 24, 2020 0.7000 0.7001 0.6600 0.6827 55,129 +0.01(+1.41%)
Jun 23, 2020 0.7140 0.7140 0.6702 0.6732 42,699 -0.01(-1.00%)
Jun 22, 2020 0.7247 0.7247 0.6751 0.6800 100,429 -0.01(-1.46%)
Jun 19, 2020 0.7400 0.7400 0.6801 0.6901 133,600 +0.00(+0.01%)
Jun 18, 2020 0.7500 0.7612 0.6900 0.6900 223,414 -0.07(-9.21%)
Jun 17, 2020 0.8200 0.8200 0.7600 0.7600 254,931 -0.07(-8.15%)
Jun 16, 2020 0.7800 1.030 0.7100 0.8274 2,248,481 +0.08(+10.91%)
Jun 15, 2020 0.7523 0.7523 0.7398 0.7460 11,278 -0.01(-0.84%)
Jun 12, 2020 0.7560 0.7593 0.7400 0.7523 14,400 +0.01(+1.68%)
Jun 11, 2020 0.7560 0.7560 0.7398 0.7399 18,112 -0.01(-0.92%)
Jun 10, 2020 0.7560 0.7560 0.7399 0.7468 3,113 -0.01(-0.81%)
Jun 09, 2020 0.7530 0.7530 0.7398 0.7529 11,843 -0.00(-0.01%)
Jun 08, 2020 0.7430 0.7530 0.7420 0.7530 19,653 +0.01(+1.76%)
Jun 05, 2020 0.7430 0.7430 0.7400 0.7400 17,200 -0.00(-0.46%)
Jun 04, 2020 0.7380 0.7474 0.7310 0.7434 8,051 +0.01(+1.29%)
Jun 03, 2020 0.7365 0.7380 0.7301 0.7339 2,277 -0.00(-0.15%)
Jun 02, 2020 0.7380 0.7380 0.7163 0.7350 2,376 +0.02(+2.08%)
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.