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 29, 2020 0.7312 0.7400 0.7310 0.7350 1,800 +0.01(+1.07%)
May 28, 2020 0.7400 0.7537 0.7272 0.7272 13,298 +0.00(+0.01%)
May 27, 2020 0.7475 0.7501 0.7221 0.7271 33,905 +0.01(+0.69%)
May 26, 2020 0.7560 0.7560 0.7171 0.7221 22,800 -0.03(-4.61%)
May 22, 2020 0.7560 0.7570 0.7000 0.7570 17,400 +0.03(+3.68%)
May 21, 2020 0.7560 0.7560 0.7301 0.7301 9,870 -0.03(-3.43%)
May 20, 2020 0.7980 0.7998 0.7525 0.7560 4,315 -0.00(-0.53%)
May 19, 2020 0.7450 0.7856 0.7450 0.7600 4,308 +0.03(+4.54%)
May 18, 2020 0.7700 0.7711 0.7202 0.7270 37,542 -0.04(-5.14%)
May 15, 2020 0.8099 0.8150 0.7500 0.7664 2,500 -0.03(-3.72%)
May 14, 2020 0.8499 0.8499 0.7695 0.7960 12,438 +0.03(+3.39%)
May 13, 2020 0.7699 0.7750 0.7699 0.7699 1,096 +0.02(+2.63%)
May 12, 2020 0.7850 0.7850 0.7502 0.7502 1,362 +0.00(+0.01%)
May 11, 2020 0.7695 0.7901 0.7420 0.7501 33,289 +0.03(+3.89%)
May 08, 2020 0.7695 0.7695 0.7035 0.7220 7,000 -0.05(-6.17%)
May 07, 2020 0.7836 0.7836 0.6804 0.7695 24,814 +0.03(+4.71%)
May 06, 2020 0.7740 0.7740 0.7349 0.7349 9,447 -0.04(-5.17%)
May 05, 2020 0.7750 0.7750 0.7349 0.7750 4,518 +0.01(+1.06%)
May 04, 2020 0.7665 0.7750 0.7665 0.7669 5,911 +0.04(+5.05%)
May 01, 2020 0.7725 0.7750 0.7300 0.7300 2,300 -0.02(-2.67%)
Apr 30, 2020 0.7600 0.7750 0.7500 0.7500 25,896 -0.01(-1.32%)
Apr 29, 2020 0.7620 0.7620 0.7500 0.7600 9,237 +0.00(+0.00%)
Apr 28, 2020 0.7600 0.7620 0.7238 0.7600 7,983 +0.02(+3.39%)
Apr 27, 2020 0.7600 0.7736 0.7210 0.7351 29,086 -0.01(-0.94%)
Apr 24, 2020 0.7400 0.7498 0.7100 0.7421 30,200 +0.03(+4.54%)
Apr 23, 2020 0.7000 0.7099 0.6801 0.7099 4,041 +0.01(+1.41%)
Apr 22, 2020 0.6700 0.7000 0.6700 0.7000 6,614 +0.03(+4.48%)
Apr 21, 2020 0.7000 0.7000 0.6700 0.6700 4,455 -0.00(-0.25%)
Apr 20, 2020 0.7000 0.7100 0.6717 0.6717 14,179 -0.01(-1.24%)
Apr 17, 2020 0.6901 0.7000 0.6800 0.6801 23,600 -0.00(-0.72%)
Apr 16, 2020 0.6950 0.6950 0.6850 0.6850 5,834 -0.00(-0.71%)
Apr 15, 2020 0.6899 0.7000 0.6801 0.6899 5,743 -0.01(-1.44%)
Apr 14, 2020 0.6800 0.7000 0.6800 0.7000 14,037 +0.02(+2.93%)
Apr 13, 2020 0.7000 0.7000 0.6800 0.6801 9,591 +0.00(+0.01%)
Apr 09, 2020 0.6700 0.7000 0.6700 0.6800 7,900 -0.02(-2.84%)
Apr 08, 2020 0.7000 0.7000 0.6882 0.6999 1,294 +0.01(+2.18%)
Apr 07, 2020 0.6500 0.7099 0.6500 0.6850 17,747 +0.03(+5.34%)
Apr 06, 2020 0.7173 0.7173 0.6502 0.6503 8,979 -0.06(-8.41%)
Apr 03, 2020 0.6771 0.7215 0.6500 0.7100 8,300 +0.01(+1.94%)
Apr 02, 2020 0.7035 0.7210 0.6900 0.6965 5,658 +0.01(+0.94%)
Apr 01, 2020 0.7230 0.7230 0.6900 0.6900 21,137 -0.01(-1.43%)
Mar 31, 2020 0.6900 0.7180 0.6900 0.7000 1,298 +0.01(+1.45%)
Mar 30, 2020 0.7035 0.7260 0.6900 0.6900 9,496 +0.02(+2.99%)
Mar 27, 2020 0.6600 0.6880 0.6585 0.6700 13,100 +0.01(+1.01%)
Mar 26, 2020 0.6600 0.6900 0.6600 0.6633 2,906 +0.00(+0.50%)
Mar 25, 2020 0.6983 0.7280 0.6510 0.6600 27,832 -0.01(-0.77%)
Mar 24, 2020 0.6899 0.7099 0.6651 0.6651 13,272 -0.01(-2.19%)
Mar 23, 2020 0.6900 0.7165 0.6500 0.6800 13,591 -0.01(-1.45%)
Mar 20, 2020 0.7200 0.7300 0.6700 0.6900 7,400 -0.03(-4.06%)
Mar 19, 2020 0.7300 0.7300 0.6700 0.7192 6,377 -0.01(-1.48%)
Mar 18, 2020 0.6500 0.7399 0.6500 0.7300 694 +0.08(+12.31%)
Mar 17, 2020 0.7100 0.7900 0.6500 0.6500 5,292 -0.05(-7.16%)
Mar 16, 2020 0.6800 0.7499 0.6800 0.7001 2,790 +0.01(+0.73%)
Mar 13, 2020 0.7000 0.7100 0.6950 0.6950 28,300 -0.00(-0.50%)
Mar 12, 2020 0.6950 0.7564 0.6950 0.6985 22,388 -0.02(-2.99%)
Mar 11, 2020 0.7456 0.7456 0.7000 0.7200 18,692 +0.01(+1.39%)
Mar 10, 2020 0.7100 0.7200 0.7100 0.7101 3,267 +0.00(+0.00%)
Mar 09, 2020 0.7500 0.7503 0.7004 0.7101 32,657 -0.07(-8.96%)
Mar 06, 2020 0.8100 0.8100 0.7501 0.7800 9,900 +0.01(+0.84%)
Mar 05, 2020 0.7700 0.8100 0.7562 0.7735 11,466 +0.00(+0.45%)
Mar 04, 2020 0.7700 0.8100 0.7600 0.7700 17,452 -0.02(-2.53%)
Mar 03, 2020 0.7850 0.8163 0.7850 0.7900 21,344 +0.01(+0.64%)
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.