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, 2018 1.490 1.490 1.490 1.490 9,302 +0.03(+2.05%)
May 30, 2018 1.460 1.480 1.460 1.460 13,152 +0.00(+0.00%)
May 29, 2018 1.450 1.470 1.450 1.460 11,934 -0.02(-1.35%)
May 25, 2018 1.480 1.480 1.480 0 +0.02(+1.37%)
May 24, 2018 1.470 1.480 1.460 1.460 5,682 -0.01(-0.69%)
May 23, 2018 1.450 1.470 1.450 1.470 5,140 -0.01(-0.66%)
May 22, 2018 1.460 1.480 1.455 1.480 14,035 +0.00(+0.00%)
May 21, 2018 1.460 1.490 1.460 1.480 16,367 -0.01(-0.67%)
May 18, 2018 1.490 1.490 1.490 1.490 397 -0.01(-0.33%)
May 17, 2018 1.500 1.500 1.490 1.495 11,230 +0.04(+2.40%)
May 16, 2018 1.450 1.500 1.450 1.460 14,855 -0.01(-0.68%)
May 15, 2018 1.470 1.490 1.470 1.470 3,473 +0.02(+1.38%)
May 14, 2018 1.450 1.450 1.440 1.450 3,698 -0.04(-2.68%)
May 11, 2018 1.441 1.490 1.441 1.490 13,574 +0.04(+2.76%)
May 10, 2018 1.460 1.460 1.440 1.450 4,598 -0.03(-2.03%)
May 09, 2018 1.450 1.480 1.450 1.480 16,140 +0.02(+1.37%)
May 08, 2018 1.440 1.490 1.440 1.460 5,061 -0.01(-0.68%)
May 07, 2018 1.470 1.472 1.470 1.470 3,020 +0.00(+0.00%)
May 04, 2018 1.489 1.489 1.430 1.470 9,368 +0.04(+2.80%)
May 03, 2018 1.420 1.461 1.420 1.430 11,026 -0.04(-2.72%)
May 02, 2018 1.446 1.490 1.446 1.470 5,595 +0.01(+0.68%)
May 01, 2018 1.460 1.460 1.439 1.460 17,127 +0.00(+0.00%)
Apr 30, 2018 1.480 1.480 1.460 1.460 11,001 -0.02(-1.35%)
Apr 27, 2018 1.450 1.480 1.450 1.480 2,967 +0.04(+2.78%)
Apr 26, 2018 1.460 1.470 1.440 1.440 3,221 -0.03(-2.04%)
Apr 25, 2018 1.420 1.470 1.420 1.470 7,240 +0.03(+2.08%)
Apr 24, 2018 1.480 1.490 1.440 1.440 4,834 -0.01(-0.69%)
Apr 23, 2018 1.480 1.490 1.460 1.450 12,346 -0.01(-0.68%)
Apr 19, 2018 1.460 1.460 1.460 28 +0.01(+0.69%)
Apr 18, 2018 1.460 1.500 1.420 1.450 4,582 -0.01(-0.68%)
Apr 17, 2018 1.450 1.500 1.450 1.460 16,046 +0.00(+0.00%)
Apr 16, 2018 1.470 1.470 1.455 1.460 2,584 -0.02(-1.35%)
Apr 13, 2018 1.460 1.500 1.450 1.480 22,047 +0.02(+1.37%)
Apr 12, 2018 1.500 1.500 1.460 1.460 9,585 -0.04(-2.67%)
Apr 11, 2018 1.480 1.500 1.450 1.500 20,053 +0.03(+2.04%)
Apr 10, 2018 1.520 1.520 1.470 1.470 3,724 -0.07(-4.55%)
Apr 09, 2018 1.440 1.540 1.440 1.540 45,394 +0.09(+6.21%)
Apr 06, 2018 1.450 1.453 1.410 1.450 6,758 +0.00(+0.00%)
Apr 05, 2018 1.447 1.460 1.443 1.450 3,788 +0.02(+1.40%)
Apr 04, 2018 1.420 1.450 1.420 1.430 9,160 +0.01(+0.70%)
Apr 03, 2018 1.410 1.460 1.410 1.420 15,871 +0.01(+0.71%)
Apr 02, 2018 1.460 1.460 1.410 1.410 11,922 -0.05(-3.42%)
Mar 29, 2018 1.460 1.460 1.460 0 +0.01(+0.69%)
Mar 28, 2018 1.450 1.450 1.450 1.450 171 +0.00(+0.00%)
Mar 27, 2018 1.480 1.480 1.430 1.450 7,454 -0.03(-2.03%)
Mar 26, 2018 1.450 1.495 1.450 1.480 10,086 +0.02(+1.37%)
Mar 23, 2018 1.450 1.470 1.450 1.460 2,203 -0.01(-0.68%)
Mar 22, 2018 1.470 1.470 1.460 1.470 1,064 +0.01(+0.68%)
Mar 21, 2018 1.490 1.510 1.460 1.460 3,193 -0.05(-3.31%)
Mar 20, 2018 1.500 1.510 1.480 1.510 6,338 +0.01(+0.67%)
Mar 19, 2018 1.500 1.510 1.451 1.500 13,401 +0.00(+0.00%)
Mar 16, 2018 1.480 1.500 1.440 1.500 13,841 +0.02(+1.35%)
Mar 15, 2018 1.430 1.490 1.430 1.480 18,616 -0.01(-0.67%)
Mar 14, 2018 1.470 1.490 1.420 1.490 40,246 +0.03(+2.05%)
Mar 13, 2018 1.480 1.480 1.430 1.460 6,010 -0.02(-1.35%)
Mar 12, 2018 1.480 1.510 1.480 1.480 31,213 +0.00(+0.00%)
Mar 09, 2018 1.500 1.500 1.480 1.480 6,469 +0.01(+0.68%)
Mar 08, 2018 1.485 1.490 1.470 1.470 9,976 +0.00(+0.00%)
Mar 07, 2018 1.500 1.470 12,117 +0.02(+1.38%)
Mar 06, 2018 1.480 1.500 1.450 1.450 16,742 +0.01(+0.69%)
Mar 05, 2018 1.481 1.490 1.440 1.440 14,524 -0.06(-4.00%)
Mar 02, 2018 1.430 1.500 1.420 1.500 23,440 +0.05(+3.45%)
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.