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 28, 2010 1.740 1.830 1.720 1.740 28,862 -0.02(-1.14%)
May 27, 2010 1.750 1.790 1.680 1.760 65,035 +0.06(+3.53%)
May 26, 2010 1.660 1.780 1.660 1.700 39,382 +0.02(+1.19%)
May 25, 2010 1.710 1.750 1.580 1.680 58,528 +0.00(+0.30%)
May 24, 2010 1.710 1.770 1.520 1.675 62,171 -0.01(-0.89%)
May 21, 2010 1.600 1.750 1.590 1.690 60,597 +0.07(+4.47%)
May 20, 2010 1.600 1.640 1.570 1.618 71,708 -0.04(-2.55%)
May 19, 2010 1.800 1.840 1.569 1.660 88,823 -0.11(-6.21%)
May 18, 2010 1.880 1.930 1.760 1.770 40,291 -0.11(-5.85%)
May 17, 2010 1.880 1.930 1.800 1.880 50,233 -0.03(-1.57%)
May 14, 2010 1.910 2.020 1.800 1.910 95,131 -0.09(-4.50%)
May 13, 2010 2.000 2.040 1.940 2.000 73,370 +0.03(+1.52%)
May 12, 2010 1.850 1.990 1.850 1.970 66,032 +0.08(+4.23%)
May 11, 2010 1.830 1.890 1.830 1.890 86,489 +0.13(+7.39%)
May 10, 2010 1.762 1.770 1.740 1.760 90,126 +0.12(+7.32%)
May 07, 2010 1.680 1.680 1.550 1.640 137,988 -0.06(-3.53%)
May 06, 2010 1.700 1.800 1.580 1.700 141,603 -0.09(-5.03%)
May 05, 2010 1.840 1.850 1.760 1.790 225,575 -0.15(-7.73%)
May 04, 2010 2.078 2.100 1.880 1.940 145,152 -0.15(-7.18%)
May 03, 2010 2.130 2.130 2.020 2.090 126,875 +0.00(+0.00%)
Apr 30, 2010 2.150 2.190 2.080 2.090 107,020 -0.03(-1.38%)
Apr 29, 2010 2.090 2.120 2.030 2.119 117,871 +0.01(+0.44%)
Apr 28, 2010 2.080 2.120 2.041 2.110 96,936 +0.00(+0.09%)
Apr 27, 2010 2.160 2.190 2.090 2.108 151,545 -0.05(-2.41%)
Apr 26, 2010 2.140 2.200 2.120 2.160 151,583 -0.01(-0.46%)
Apr 23, 2010 2.200 2.200 2.150 2.170 87,105 -0.01(-0.46%)
Apr 22, 2010 2.200 2.200 2.110 2.180 102,018 +0.03(+1.40%)
Apr 21, 2010 2.240 2.290 2.150 2.150 122,004 -0.07(-3.15%)
Apr 20, 2010 2.170 2.220 2.100 2.220 1,000 +0.09(+4.23%)
Apr 19, 2010 2.100 2.180 2.100 2.130 170,068 -0.02(-0.93%)
Apr 16, 2010 2.150 2.200 2.110 2.150 141,738 +0.00(+0.00%)
Apr 15, 2010 2.200 2.230 2.150 2.150 235,012 -0.10(-4.44%)
Apr 14, 2010 2.215 2.250 2.150 2.250 149,765 +0.07(+3.21%)
Apr 13, 2010 2.200 2.240 2.160 2.180 132,252 -0.06(-2.68%)
Apr 12, 2010 2.400 2.400 2.200 2.240 310,763 -0.10(-4.27%)
Apr 09, 2010 2.390 2.390 2.300 2.340 89,640 +0.00(+0.00%)
Apr 08, 2010 2.360 2.400 2.280 2.340 177,364 +0.03(+1.30%)
Apr 07, 2010 2.290 2.410 2.290 2.310 436,479 +0.10(+4.53%)
Apr 06, 2010 2.290 2.290 1.900 2.210 176,545 -0.03(-1.35%)
Apr 05, 2010 2.120 2.300 2.040 2.240 319,058 +0.09(+4.19%)
Apr 01, 2010 2.120 2.150 2.150 2.150 218,300 -0.02(-0.92%)
Mar 31, 2010 2.150 2.240 2.140 2.170 260,924 -0.05(-2.25%)
Mar 30, 2010 2.380 2.380 2.180 2.220 466,002 -0.15(-6.33%)
Mar 29, 2010 2.400 2.480 2.370 2.370 483,482 -0.07(-2.87%)
Mar 26, 2010 2.370 2.490 2.350 2.440 437,122 +0.08(+3.39%)
Mar 25, 2010 2.400 2.500 2.300 2.360 1,330,411 -0.85(-26.48%)
Mar 24, 2010 3.170 3.300 2.970 3.210 695,100 +0.04(+1.26%)
Mar 23, 2010 3.340 3.390 3.170 3.170 390,715 -0.20(-5.93%)
Mar 22, 2010 3.500 3.540 3.340 3.370 262,329 -0.22(-6.13%)
Mar 19, 2010 3.580 3.650 3.320 3.590 414,831 -0.01(-0.28%)
Mar 18, 2010 3.590 3.630 3.280 3.600 493,444 +0.12(+3.45%)
Mar 17, 2010 3.300 3.560 3.210 3.480 885,688 +0.24(+7.41%)
Mar 16, 2010 3.470 3.470 3.010 3.240 1,846,627 -0.53(-14.06%)
Mar 15, 2010 3.770 3.830 3.750 3.770 521,757 -0.07(-1.82%)
Mar 12, 2010 3.920 4.100 3.630 3.840 1,126,987 -0.06(-1.54%)
Mar 11, 2010 4.490 4.490 3.820 3.900 1,252,203 -0.53(-11.96%)
Mar 10, 2010 4.660 4.770 4.310 4.430 1,839,847 -0.21(-4.53%)
Mar 09, 2010 4.400 4.780 4.020 4.640 3,328,047 +0.31(+7.16%)
Mar 08, 2010 3.900 4.330 3.830 4.330 2,536,923 +0.62(+16.71%)
Mar 05, 2010 3.650 3.840 3.600 3.710 1,266,641 +0.15(+4.21%)
Mar 04, 2010 3.250 3.610 3.250 3.560 1,843,071 +0.36(+11.25%)
Mar 03, 2010 2.940 3.330 2.940 3.200 1,858,503 +0.40(+14.29%)
Mar 02, 2010 2.270 3.500 2.180 2.800 2,451,100 +0.53(+23.35%)
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.