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 30, 2014 1.890 1.890 1.840 1.840 3,637 -0.04(-2.17%)
May 29, 2014 1.921 1.921 1.881 1.881 6,428 -0.07(-3.54%)
May 28, 2014 1.940 1.950 1.880 1.950 15,019 +0.01(+0.52%)
May 27, 2014 1.930 1.970 1.920 1.940 5,355 +0.01(+0.52%)
May 23, 2014 1.950 1.930 1.930 1.930 63,000 -0.08(-3.98%)
May 22, 2014 2.000 2.010 1.990 2.010 1,898 -0.01(-0.50%)
May 21, 2014 2.030 2.030 2.020 2.020 2,725 +0.02(+1.00%)
May 20, 2014 1.870 2.200 1.870 2.000 48,856 +0.05(+2.40%)
May 19, 2014 1.922 1.960 1.910 1.953 6,181 +0.02(+1.20%)
May 16, 2014 1.930 1.960 1.830 1.930 47,474 -0.03(-1.53%)
May 15, 2014 1.970 1.990 1.904 1.960 7,003 -0.02(-1.01%)
May 14, 2014 1.960 2.060 1.960 1.980 5,753 -0.05(-2.46%)
May 13, 2014 2.017 2.050 2.017 2.030 6,250 +0.00(+0.00%)
May 12, 2014 2.000 2.030 2.000 2.030 11,119 +0.01(+0.45%)
May 09, 2014 2.020 2.060 2.020 2.021 3,137 -0.01(-0.44%)
May 08, 2014 2.010 2.030 1.980 2.030 23,568 +0.04(+2.01%)
May 07, 2014 2.069 2.070 1.990 1.990 8,102 -0.04(-1.97%)
May 06, 2014 2.080 2.090 1.930 2.030 39,414 -0.02(-0.98%)
May 05, 2014 2.150 2.150 1.950 2.050 41,783 -0.05(-2.38%)
May 02, 2014 2.000 2.170 1.992 2.100 68,578 +0.11(+5.53%)
May 01, 2014 2.010 2.020 1.985 1.990 16,388 -0.04(-1.97%)
Apr 30, 2014 2.030 2.030 2.010 2.030 7,928 -0.02(-0.98%)
Apr 29, 2014 2.020 2.070 2.010 2.050 19,500 +0.00(+0.00%)
Apr 28, 2014 2.030 2.050 2.030 2.050 2,000 -0.01(-0.49%)
Apr 25, 2014 2.100 2.100 2.020 2.060 6,035 -0.03(-1.44%)
Apr 24, 2014 2.010 2.104 1.970 2.090 17,090 +0.02(+0.97%)
Apr 23, 2014 2.070 2.070 2.070 2.070 2,000 +0.04(+1.97%)
Apr 22, 2014 2.050 2.050 2.020 2.030 1,500 -0.02(-0.98%)
Apr 21, 2014 2.040 2.070 1.970 2.050 15,901 -0.02(-0.97%)
Apr 17, 2014 2.080 2.070 2.070 2.070 33,500 -0.03(-1.43%)
Apr 16, 2014 2.100 2.100 2.100 2.100 201 +0.00(+0.00%)
Apr 15, 2014 2.030 2.100 2.030 2.100 52,131 -0.04(-1.87%)
Apr 14, 2014 2.030 2.140 2.030 2.140 4,219 +0.07(+3.38%)
Apr 11, 2014 2.080 2.080 2.070 2.070 675 -0.01(-0.48%)
Apr 10, 2014 2.050 2.110 2.050 2.080 8,683 -0.01(-0.48%)
Apr 09, 2014 2.071 2.130 2.070 2.090 2,000 -0.02(-0.71%)
Apr 08, 2014 2.030 2.110 2.030 2.105 12,063 +0.00(+0.24%)
Apr 07, 2014 2.040 2.110 2.022 2.100 23,110 +0.05(+2.44%)
Apr 04, 2014 2.010 2.079 2.000 2.050 6,116 +0.01(+0.49%)
Apr 03, 2014 2.090 2.090 2.020 2.040 52,965 -0.04(-1.92%)
Apr 02, 2014 2.090 2.100 2.080 2.080 3,929 +0.02(+0.97%)
Apr 01, 2014 2.050 2.090 2.050 2.060 12,719 -0.02(-0.96%)
Mar 31, 2014 2.140 2.140 2.010 2.080 10,422 -0.03(-1.42%)
Mar 28, 2014 2.120 2.180 2.041 2.110 47,523 -0.07(-3.21%)
Mar 27, 2014 2.130 2.180 2.070 2.180 14,332 +0.09(+4.31%)
Mar 26, 2014 2.170 2.170 2.090 2.090 12,732 -0.03(-1.42%)
Mar 25, 2014 2.110 2.179 2.090 2.120 5,309 -0.01(-0.47%)
Mar 24, 2014 2.150 2.180 2.130 2.130 25,203 -0.02(-0.93%)
Mar 21, 2014 2.180 2.180 2.130 2.150 8,480 -0.01(-0.46%)
Mar 20, 2014 2.170 2.180 2.160 2.160 9,523 +0.02(+0.93%)
Mar 19, 2014 2.020 2.190 2.020 2.140 22,432 +0.04(+1.90%)
Mar 18, 2014 2.200 2.200 2.100 2.100 18,480 -0.03(-1.41%)
Mar 17, 2014 1.825 2.210 2.130 2.130 115,113 -0.05(-2.29%)
Mar 14, 2014 2.090 2.200 2.070 2.180 209,375 +0.14(+6.86%)
Mar 13, 2014 2.060 2.090 2.040 2.040 133,991 -0.02(-0.97%)
Mar 12, 2014 2.120 2.150 2.040 2.060 51,576 -0.03(-1.44%)
Mar 11, 2014 2.100 2.210 2.080 2.090 98,794 +0.00(+0.00%)
Mar 10, 2014 2.290 2.290 2.060 2.090 83,899 -0.15(-6.70%)
Mar 07, 2014 2.200 2.300 2.189 2.240 520,480 +0.01(+0.45%)
Mar 06, 2014 2.120 2.230 2.120 2.230 100,344 +0.08(+3.72%)
Mar 05, 2014 2.070 2.150 2.069 2.150 36,323 +0.04(+1.90%)
Mar 04, 2014 2.100 2.110 2.080 2.110 13,503 -0.04(-1.86%)
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.