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 )

0.5400 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
May 31, 2006 3.400 3.460 3.370 3.390 33,100 +0.01(+0.30%)
May 30, 2006 3.400 3.400 3.300 3.380 22,900 +0.03(+0.90%)
May 26, 2006 3.440 3.450 3.350 3.350 53,600 -0.05(-1.47%)
May 25, 2006 3.400 3.450 3.400 3.400 45,200 +0.05(+1.49%)
May 24, 2006 3.350 3.450 3.250 3.350 43,100 -0.05(-1.47%)
May 23, 2006 3.250 3.420 3.250 3.400 39,500 +0.02(+0.59%)
May 22, 2006 3.300 3.400 3.250 3.380 23,000 +0.14(+4.32%)
May 19, 2006 3.280 3.400 3.226 3.240 44,500 -0.13(-3.86%)
May 18, 2006 3.360 3.420 3.280 3.370 71,900 -0.02(-0.59%)
May 17, 2006 3.360 3.390 3.360 3.390 36,300 +0.00(+0.00%)
May 16, 2006 3.380 3.420 3.360 3.390 30,100 -0.03(-0.88%)
May 15, 2006 3.400 3.470 3.380 3.420 32,900 +0.02(+0.59%)
May 12, 2006 3.450 3.450 3.400 3.400 42,900 -0.08(-2.23%)
May 11, 2006 3.370 3.478 3.350 3.478 37,500 +0.05(+1.38%)
May 10, 2006 3.400 3.450 3.380 3.430 84,600 -0.03(-0.87%)
May 09, 2006 3.380 3.490 3.380 3.460 114,600 +0.04(+1.17%)
May 08, 2006 3.400 3.490 3.400 3.420 44,900 -0.05(-1.44%)
May 05, 2006 3.470 3.500 3.400 3.470 22,400 +0.00(+0.00%)
May 04, 2006 3.400 3.470 3.300 3.470 61,400 +0.08(+2.36%)
May 03, 2006 3.300 3.470 3.300 3.390 93,700 -0.01(-0.29%)
May 02, 2006 3.440 3.440 3.250 3.400 24,100 -0.04(-1.16%)
May 01, 2006 3.310 3.440 3.310 3.440 22,900 +0.08(+2.38%)
Apr 28, 2006 3.310 3.400 3.310 3.360 29,400 +0.01(+0.30%)
Apr 27, 2006 3.430 3.450 3.350 3.350 34,200 -0.08(-2.33%)
Apr 26, 2006 3.300 3.430 3.300 3.430 70,700 +0.11(+3.31%)
Apr 25, 2006 3.210 3.320 3.210 3.320 28,800 +0.12(+3.75%)
Apr 24, 2006 3.130 3.239 3.110 3.200 55,800 +0.07(+2.24%)
Apr 21, 2006 3.200 3.200 3.130 3.130 32,100 -0.07(-2.19%)
Apr 20, 2006 3.200 3.250 3.190 3.200 73,400 +0.00(+0.00%)
Apr 19, 2006 3.170 3.210 3.170 3.200 13,400 +0.01(+0.31%)
Apr 18, 2006 3.220 3.240 3.160 3.190 45,700 -0.02(-0.62%)
Apr 17, 2006 3.240 3.240 3.210 3.210 31,800 -0.01(-0.31%)
Apr 13, 2006 3.190 3.240 3.180 3.220 12,600 +0.03(+0.94%)
Apr 12, 2006 3.240 3.250 3.160 3.190 92,200 +0.03(+0.95%)
Apr 11, 2006 3.440 3.490 3.160 3.160 102,200 -0.32(-9.20%)
Apr 10, 2006 3.500 3.500 3.420 3.480 37,400 -0.09(-2.52%)
Apr 07, 2006 3.650 3.650 3.500 3.570 27,200 -0.08(-2.19%)
Apr 06, 2006 3.680 3.690 3.600 3.650 15,500 -0.03(-0.82%)
Apr 05, 2006 3.680 3.700 3.600 3.680 8,500 +0.00(+0.00%)
Apr 04, 2006 3.610 3.740 3.610 3.680 17,000 +0.05(+1.38%)
Apr 03, 2006 3.750 3.750 3.600 3.630 14,100 -0.11(-2.94%)
Mar 31, 2006 3.700 3.750 3.620 3.740 28,000 +0.02(+0.54%)
Mar 30, 2006 3.600 3.720 3.600 3.720 21,300 +0.16(+4.49%)
Mar 29, 2006 3.700 3.750 3.500 3.560 26,000 -0.14(-3.78%)
Mar 28, 2006 3.650 3.750 3.600 3.700 85,400 +0.10(+2.78%)
Mar 27, 2006 3.640 3.690 3.550 3.600 35,600 +0.01(+0.28%)
Mar 24, 2006 3.460 3.590 3.380 3.590 74,600 +0.12(+3.46%)
Mar 23, 2006 3.480 3.500 3.300 3.470 58,300 -0.01(-0.29%)
Mar 22, 2006 3.400 3.480 3.310 3.480 42,600 +0.09(+2.65%)
Mar 21, 2006 3.300 3.420 3.300 3.390 24,700 +0.01(+0.30%)
Mar 20, 2006 3.380 3.420 3.310 3.380 18,800 +0.03(+0.90%)
Mar 17, 2006 3.350 3.350 3.280 3.350 110,500 +0.00(+0.00%)
Mar 16, 2006 3.260 3.350 3.260 3.350 49,000 +0.05(+1.52%)
Mar 15, 2006 3.380 3.380 3.300 3.300 6,900 -0.05(-1.49%)
Mar 14, 2006 3.270 3.350 3.270 3.350 24,700 -0.01(-0.30%)
Mar 13, 2006 3.310 3.380 3.310 3.360 18,800 +0.06(+1.82%)
Mar 10, 2006 3.340 3.350 3.250 3.300 27,100 -0.03(-0.90%)
Mar 09, 2006 3.330 3.330 3.250 3.330 7,900 +0.02(+0.60%)
Mar 08, 2006 3.220 3.310 3.200 3.310 43,800 +0.10(+3.12%)
Mar 07, 2006 3.210 3.220 3.210 3.210 5,300 -0.04(-1.23%)
Mar 06, 2006 3.200 3.270 3.200 3.250 19,500 +0.00(+0.00%)
Mar 03, 2006 3.200 3.270 3.200 3.250 18,200 +0.05(+1.56%)
Mar 02, 2006 3.200 3.290 3.200 3.200 41,700 -0.05(-1.54%)
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.