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, 2017 1.280 1.320 1.280 1.310 18,154 +0.00(+0.00%)
May 30, 2017 1.320 1.320 1.290 1.310 26,611 -0.01(-0.76%)
May 26, 2017 1.290 1.320 1.290 1.320 3,352 +0.00(+0.27%)
May 25, 2017 1.310 1.317 1.308 1.317 1,694 +0.03(+2.05%)
May 24, 2017 1.320 1.320 1.290 1.290 17,156 -0.00(-0.01%)
May 23, 2017 1.330 1.330 1.260 1.290 18,411 -0.02(-1.52%)
May 22, 2017 1.320 1.350 1.240 1.310 31,885 +0.04(+3.15%)
May 19, 2017 1.230 1.270 1.230 1.270 6,873 +0.06(+4.95%)
May 18, 2017 1.250 1.270 1.210 1.210 40,379 -0.06(-4.72%)
May 17, 2017 1.250 1.270 1.250 1.270 7,110 +0.02(+1.60%)
May 16, 2017 1.260 1.270 1.250 1.250 27,205 -0.02(-1.57%)
May 15, 2017 1.250 1.270 1.250 1.270 13,815 +0.01(+0.79%)
May 12, 2017 1.270 1.290 1.250 1.260 22,483 +0.01(+0.80%)
May 11, 2017 1.270 1.280 1.250 1.250 11,348 -0.01(-0.80%)
May 10, 2017 1.260 1.270 1.250 1.260 12,608 -0.02(-1.55%)
May 09, 2017 1.260 1.300 1.260 1.280 5,217 +0.00(+0.00%)
May 08, 2017 1.250 1.280 1.250 1.280 1,315 +0.00(+0.00%)
May 05, 2017 1.240 1.280 1.240 1.280 2,260 +0.01(+0.79%)
May 04, 2017 1.230 1.290 1.230 1.270 8,626 +0.03(+2.42%)
May 03, 2017 1.290 1.320 1.240 1.240 4,275 -0.01(-0.81%)
May 02, 2017 1.280 1.370 1.210 1.250 54,105 -0.00(-0.22%)
May 01, 2017 1.250 1.310 1.226 1.253 83,787 +0.01(+0.41%)
Apr 28, 2017 1.190 1.270 1.190 1.248 14,793 +0.03(+2.28%)
Apr 27, 2017 1.240 1.240 1.220 1.220 4,283 +0.00(+0.00%)
Apr 26, 2017 1.190 1.220 1.170 1.220 26,616 +0.04(+3.39%)
Apr 25, 2017 1.220 1.220 1.180 1.180 8,636 -0.04(-3.28%)
Apr 24, 2017 1.160 1.230 1.160 1.220 23,974 +0.02(+1.67%)
Apr 21, 2017 1.290 1.296 1.160 1.200 16,646 -0.08(-6.25%)
Apr 20, 2017 1.160 1.301 1.160 1.280 51,108 +0.13(+11.30%)
Apr 19, 2017 1.230 1.250 1.150 1.150 54,310 -0.08(-6.50%)
Apr 18, 2017 1.260 1.270 1.221 1.230 6,294 -0.02(-1.60%)
Apr 17, 2017 1.220 1.260 1.180 1.250 23,359 -0.02(-1.57%)
Apr 13, 2017 1.300 1.300 1.150 1.270 19,022 -0.03(-2.31%)
Apr 12, 2017 1.300 1.300 1.300 1.300 282 +0.02(+1.56%)
Apr 11, 2017 1.270 1.300 1.270 1.280 2,075 +0.01(+0.79%)
Apr 10, 2017 1.280 1.320 1.270 1.270 2,706 -0.01(-0.78%)
Apr 07, 2017 1.317 1.320 1.280 1.280 17,280 -0.01(-0.87%)
Apr 06, 2017 1.250 1.330 1.250 1.291 19,028 +0.04(+3.30%)
Apr 05, 2017 1.250 1.310 1.250 1.250 7,579 +0.00(+0.00%)
Apr 04, 2017 1.250 1.330 1.240 1.250 24,068 -0.02(-1.57%)
Apr 03, 2017 1.350 1.370 1.260 1.270 42,812 -0.09(-6.62%)
Mar 31, 2017 1.370 1.400 1.333 1.360 26,683 +0.01(+0.74%)
Mar 30, 2017 1.363 1.370 1.340 1.350 22,873 +0.01(+0.75%)
Mar 29, 2017 1.300 1.361 1.270 1.340 24,130 +0.03(+2.29%)
Mar 28, 2017 1.300 1.335 1.260 1.310 32,185 +0.02(+1.55%)
Mar 27, 2017 1.300 1.300 1.290 1.290 14,062 +0.00(+0.01%)
Mar 24, 2017 1.280 1.310 1.258 1.290 7,805 +0.01(+0.77%)
Mar 23, 2017 1.270 1.300 1.270 1.280 24,810 -0.02(-1.53%)
Mar 22, 2017 1.290 1.300 1.270 1.300 29,531 +0.00(+0.00%)
Mar 21, 2017 1.280 1.400 1.270 1.300 33,868 +0.00(+0.00%)
Mar 20, 2017 1.260 1.308 1.150 1.300 32,485 +0.05(+4.00%)
Mar 17, 2017 1.280 1.320 1.250 1.250 33,896 -0.04(-3.10%)
Mar 16, 2017 1.250 1.320 1.220 1.290 47,207 +0.03(+2.38%)
Mar 15, 2017 1.330 1.330 1.260 1.260 17,768 -0.02(-1.56%)
Mar 14, 2017 1.300 1.310 1.268 1.280 18,543 +0.01(+0.79%)
Mar 13, 2017 1.260 1.290 1.260 1.270 4,704 +0.01(+0.79%)
Mar 10, 2017 1.270 1.300 1.210 1.260 15,427 +0.00(+0.00%)
Mar 09, 2017 1.270 1.300 1.226 1.260 10,697 +0.00(+0.00%)
Mar 08, 2017 1.310 1.330 1.206 1.260 34,751 -0.06(-4.55%)
Mar 07, 2017 1.290 1.320 1.290 1.320 18,617 +0.02(+1.53%)
Mar 06, 2017 1.280 1.320 1.280 1.300 15,333 +0.00(+0.01%)
Mar 03, 2017 1.270 1.320 1.260 1.300 37,678 +0.00(+0.01%)
Mar 02, 2017 1.290 1.300 1.200 1.300 32,695 +0.02(+1.55%)
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.