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 30, 2022 0.5711 0.5992 0.5711 0.5750 9,486 -0.04(-5.74%)
Sep 29, 2022 0.6100 0.6100 0.5900 0.6100 2,646 +0.00(+0.00%)
Sep 28, 2022 0.6150 0.6150 0.6100 0.6100 8,981 -0.01(-0.85%)
Sep 27, 2022 0.5624 0.6153 0.5624 0.6152 33,059 +0.03(+4.27%)
Sep 26, 2022 0.5800 0.6099 0.5790 0.5900 40,170 +0.00(+0.32%)
Sep 23, 2022 0.6375 0.6375 0.5881 0.5881 43,884 -0.04(-6.65%)
Sep 22, 2022 0.6444 0.6444 0.6300 0.6300 9,782 -0.03(-4.55%)
Sep 21, 2022 0.6300 0.6600 0.6200 0.6600 9,904 +0.03(+4.76%)
Sep 20, 2022 0.6200 0.6300 0.6174 0.6300 3,350 -0.00(-0.52%)
Sep 19, 2022 0.6300 0.6333 0.6200 0.6333 3,157 +0.00(+0.52%)
Sep 16, 2022 0.6374 0.6374 0.6000 0.6300 32,853 -0.01(-1.56%)
Sep 15, 2022 0.6719 0.6719 0.6260 0.6400 15,301 +0.02(+2.40%)
Sep 14, 2022 0.6410 0.6500 0.6211 0.6250 90,388 -0.02(-2.77%)
Sep 13, 2022 0.6641 0.6700 0.6427 0.6428 44,444 -0.02(-2.62%)
Sep 12, 2022 0.6601 0.6709 0.6601 0.6601 10,345 -0.02(-2.93%)
Sep 09, 2022 0.6500 0.6800 0.6500 0.6800 3,547 +0.03(+5.41%)
Sep 08, 2022 0.6428 0.6515 0.6427 0.6451 5,901 -0.01(-0.98%)
Sep 07, 2022 0.6600 0.6601 0.6427 0.6515 27,444 +0.00(+0.23%)
Sep 06, 2022 0.6428 0.6501 0.6427 0.6500 5,635 +0.01(+1.14%)
Sep 02, 2022 0.6510 0.6703 0.6410 0.6427 12,478 +0.00(+0.27%)
Sep 01, 2022 0.6509 0.6510 0.6410 0.6410 27,722 -0.01(-1.54%)
Aug 31, 2022 0.6727 0.6727 0.6410 0.6510 40,280 -0.02(-3.41%)
Aug 30, 2022 0.6800 0.7000 0.6740 0.6740 6,706 -0.01(-0.88%)
Aug 29, 2022 0.7200 0.7243 0.6800 0.6800 54,039 -0.01(-1.43%)
Aug 26, 2022 0.6805 0.6899 0.6800 0.6899 2,760 +0.01(+1.46%)
Aug 25, 2022 0.7120 0.7120 0.6700 0.6800 17,435 -0.03(-3.70%)
Aug 24, 2022 0.6800 0.7061 0.6800 0.7061 32,051 +0.03(+3.84%)
Aug 23, 2022 0.6800 0.7096 0.6800 0.6800 22,077 -0.00(-0.25%)
Aug 22, 2022 0.6800 0.7099 0.6802 0.6817 27,170 -0.01(-1.20%)
Aug 19, 2022 0.7200 0.7200 0.6800 0.6900 52,142 -0.02(-2.82%)
Aug 18, 2022 0.7800 0.7768 0.6801 0.7100 35,528 -0.01(-1.39%)
Aug 17, 2022 0.8340 0.8340 0.6704 0.7200 147,729 -0.03(-4.00%)
Aug 16, 2022 0.7200 0.9082 0.7061 0.7500 1,082,544 +0.08(+11.94%)
Aug 15, 2022 0.6600 0.6900 0.6605 0.6700 14,558 +0.01(+1.42%)
Aug 12, 2022 0.7000 0.7045 0.6605 0.6606 37,655 -0.03(-4.25%)
Aug 11, 2022 0.7000 0.7501 0.6700 0.6899 70,795 -0.01(-1.44%)
Aug 10, 2022 0.6850 0.7282 0.6811 0.7000 65,461 +0.03(+4.48%)
Aug 09, 2022 0.6707 0.6812 0.6511 0.6700 20,429 +0.01(+1.62%)
Aug 08, 2022 0.6600 0.6900 0.6410 0.6593 41,342 +0.00(+0.40%)
Aug 05, 2022 0.6550 0.6800 0.6411 0.6567 29,966 +0.01(+1.03%)
Aug 04, 2022 0.6700 0.6668 0.6400 0.6500 36,164 +0.01(+1.25%)
Aug 03, 2022 0.6500 0.6700 0.6410 0.6420 18,466 -0.01(-0.83%)
Aug 02, 2022 0.6400 0.6504 0.6400 0.6474 17,537 +0.01(+1.16%)
Aug 01, 2022 0.6400 0.6401 0.6400 0.6400 3,276 +0.00(+0.00%)
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%)
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.