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 (%)
Sep 28, 2012 2.090 2.090 2.041 2.041 1,800 -0.05(-2.35%)
Sep 27, 2012 2.040 2.090 2.010 2.090 4,539 +0.02(+0.97%)
Sep 26, 2012 2.046 2.070 2.046 2.070 950 +0.00(+0.00%)
Sep 25, 2012 2.010 2.090 2.010 2.070 10,775 +0.07(+3.50%)
Sep 24, 2012 2.000 2.050 2.000 2.000 19,175 +0.00(+0.00%)
Sep 21, 2012 2.120 2.120 2.000 2.000 37,636 -0.07(-3.38%)
Sep 20, 2012 2.050 2.070 2.030 2.070 15,448 +0.03(+1.47%)
Sep 19, 2012 2.030 2.070 2.020 2.040 54,850 +0.00(+0.00%)
Sep 18, 2012 2.040 2.044 2.020 2.040 15,578 +0.02(+0.99%)
Sep 17, 2012 2.000 2.020 2.000 2.020 8,326 +0.00(+0.00%)
Sep 14, 2012 2.020 2.020 2.000 2.020 10,173 -0.00(-0.05%)
Sep 13, 2012 2.000 2.030 2.000 2.021 11,100 +0.02(+1.05%)
Sep 12, 2012 2.020 2.040 2.000 2.000 19,050 -0.02(-0.99%)
Sep 11, 2012 2.020 2.020 2.000 2.020 19,400 +0.02(+1.00%)
Sep 10, 2012 2.000 2.020 1.990 2.000 48,471 +0.01(+0.50%)
Sep 07, 2012 2.000 2.020 1.970 1.990 42,123 -0.01(-0.50%)
Sep 06, 2012 2.010 2.022 2.000 2.000 29,979 -0.02(-1.03%)
Sep 05, 2012 2.010 2.021 2.010 2.021 1,705 +0.00(+0.04%)
Sep 04, 2012 2.010 2.050 1.980 2.020 19,788 +0.01(+0.46%)
Aug 31, 2012 2.000 2.070 2.000 2.011 2,749 +0.01(+0.54%)
Aug 30, 2012 2.010 2.030 2.000 2.000 14,196 -0.01(-0.54%)
Aug 29, 2012 2.030 2.030 2.010 2.011 800 -0.01(-0.46%)
Aug 27, 2012 2.020 2.060 2.000 2.020 7,200 +0.02(+0.94%)
Aug 24, 2012 2.070 2.100 2.000 2.001 5,050 -0.06(-2.86%)
Aug 23, 2012 2.050 2.100 2.010 2.060 8,800 +0.01(+0.49%)
Aug 22, 2012 2.000 2.050 1.980 2.050 17,736 +0.04(+1.99%)
Aug 21, 2012 2.010 2.100 1.950 2.010 87,236 -0.02(-0.99%)
Aug 20, 2012 1.990 2.050 1.990 2.030 12,961 -0.02(-0.98%)
Aug 17, 2012 1.990 2.050 1.990 2.050 24,454 +0.04(+2.04%)
Aug 16, 2012 2.010 2.040 2.000 2.009 2,550 -0.02(-1.03%)
Aug 15, 2012 2.000 2.040 1.990 2.030 76,634 +0.03(+1.50%)
Aug 14, 2012 2.000 2.040 2.000 2.000 5,426 -0.01(-0.50%)
Aug 13, 2012 1.990 2.040 1.990 2.010 8,449 +0.01(+0.50%)
Aug 10, 2012 2.000 2.040 2.000 2.000 32,217 +0.00(+0.00%)
Aug 09, 2012 2.020 2.026 2.000 2.000 28,000 -0.02(-0.99%)
Aug 08, 2012 2.020 2.050 1.910 2.020 24,451 -0.01(-0.49%)
Aug 07, 2012 2.000 2.110 1.990 2.030 23,074 +0.03(+1.50%)
Aug 06, 2012 2.000 2.020 2.000 2.000 7,438 -0.02(-0.99%)
Aug 03, 2012 2.000 2.020 2.000 2.020 3,599 +0.00(+0.25%)
Aug 02, 2012 2.000 2.030 2.000 2.015 7,200 +0.02(+0.75%)
Aug 01, 2012 2.006 2.040 2.000 2.000 13,331 -0.01(-0.50%)
Jul 31, 2012 2.020 2.030 2.000 2.010 5,200 +0.00(+0.00%)
Jul 30, 2012 2.000 2.020 1.990 2.010 2,500 +0.00(+0.19%)
Jul 27, 2012 2.000 2.020 1.990 2.006 31,900 +0.01(+0.30%)
Jul 26, 2012 2.000 2.020 1.980 2.000 36,075 -0.02(-0.99%)
Jul 25, 2012 2.000 2.020 2.000 2.020 6,900 +0.02(+1.00%)
Jul 24, 2012 2.000 2.040 2.000 2.000 33,325 -0.00(-0.00%)
Jul 23, 2012 2.040 2.040 2.000 2.000 9,800 -0.07(-3.38%)
Jul 20, 2012 2.060 2.070 2.040 2.070 2,700 -0.02(-0.96%)
Jul 19, 2012 2.050 2.090 2.045 2.090 12,782 +0.07(+3.47%)
Jul 18, 2012 2.030 2.040 2.020 2.020 3,300 +0.00(+0.00%)
Jul 17, 2012 2.060 2.060 2.010 2.020 2,332 +0.00(+0.00%)
Jul 16, 2012 2.060 2.060 2.000 2.020 218,795 -0.08(-3.81%)
Jul 13, 2012 2.100 2.100 2.000 2.100 11,815 +0.00(+0.00%)
Jul 12, 2012 2.080 2.100 2.060 2.100 9,300 +0.00(+0.00%)
Jul 11, 2012 2.090 2.100 2.080 2.100 13,779 +0.03(+1.45%)
Jul 10, 2012 2.010 2.080 2.000 2.070 24,916 +0.05(+2.50%)
Jul 09, 2012 1.990 2.030 1.990 2.020 10,703 +0.02(+0.98%)
Jul 06, 2012 2.000 2.030 2.000 2.000 10,092 -0.02(-0.99%)
Jul 05, 2012 2.020 2.020 2.010 2.020 6,300 +0.00(+0.00%)
Jul 03, 2012 1.990 2.020 1.990 2.020 18,099 +0.04(+2.23%)
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.