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, 2022 0.7000 0.7000 0.6100 0.6700 12,735 -0.03(-4.27%)
May 27, 2022 0.6200 0.6999 0.6200 0.6999 15,900 +0.00(+0.44%)
May 26, 2022 0.6799 0.7122 0.6597 0.6968 22,606 +0.03(+4.31%)
May 25, 2022 0.6681 0.6799 0.6679 0.6680 2,413 +0.03(+4.62%)
May 24, 2022 0.7000 0.7000 0.6349 0.6385 28,964 -0.04(-6.34%)
May 23, 2022 0.6300 0.7400 0.6000 0.6817 144,547 +0.07(+11.75%)
May 20, 2022 0.5774 0.6398 0.5770 0.6100 141,311 +0.04(+6.66%)
May 19, 2022 0.5800 0.6000 0.5700 0.5719 30,794 -0.01(-1.40%)
May 18, 2022 0.6100 0.6100 0.5800 0.5800 14,131 -0.03(-4.92%)
May 17, 2022 0.5900 0.6100 0.5800 0.6100 16,983 +0.03(+5.17%)
May 16, 2022 0.5800 0.6173 0.5707 0.5800 46,988 -0.01(-2.41%)
May 13, 2022 0.5840 0.6176 0.5701 0.5943 15,321 -0.01(-0.97%)
May 12, 2022 0.5834 0.6301 0.5801 0.6001 2,639 +0.00(+0.00%)
May 11, 2022 0.6000 0.6200 0.5995 0.6001 19,577 -0.02(-3.23%)
May 10, 2022 0.6200 0.6201 0.5915 0.6201 49,500 +0.01(+1.21%)
May 09, 2022 0.6508 0.6900 0.6127 0.6127 53,709 -0.04(-5.87%)
May 06, 2022 0.6658 0.6660 0.6501 0.6509 34,718 -0.01(-2.12%)
May 05, 2022 0.6999 0.7000 0.6621 0.6650 12,223 -0.03(-5.00%)
May 04, 2022 0.6700 0.7000 0.6590 0.7000 22,231 +0.03(+3.93%)
May 03, 2022 0.6900 0.7000 0.6710 0.6735 5,534 -0.00(-0.30%)
May 02, 2022 0.6700 0.6799 0.6700 0.6755 26,439 +0.01(+0.93%)
Apr 29, 2022 0.6700 0.6771 0.6600 0.6693 68,164 +0.00(+0.69%)
Apr 28, 2022 0.6697 0.6830 0.6600 0.6647 44,461 -0.01(-1.00%)
Apr 27, 2022 0.6600 0.6714 0.6600 0.6714 16,921 +0.00(+0.06%)
Apr 26, 2022 0.7000 0.6999 0.6710 0.6710 10,698 -0.03(-4.14%)
Apr 25, 2022 0.6800 0.7000 0.6666 0.7000 7,582 +0.03(+3.97%)
Apr 22, 2022 0.6711 0.7400 0.6701 0.6733 31,249 -0.02(-2.42%)
Apr 21, 2022 0.6900 0.6990 0.6900 0.6900 9,288 -0.03(-4.17%)
Apr 20, 2022 0.6700 0.7300 0.6700 0.7200 18,503 +0.05(+7.45%)
Apr 19, 2022 0.6646 0.7200 0.6646 0.6701 26,149 -0.00(-0.15%)
Apr 18, 2022 0.7200 0.7200 0.6660 0.6711 61,876 -0.04(-5.41%)
Apr 14, 2022 0.7073 0.7095 0.6900 0.7095 5,113 -0.01(-0.74%)
Apr 13, 2022 0.7033 0.7400 0.6850 0.7148 50,623 -0.01(-0.72%)
Apr 12, 2022 0.7100 0.7300 0.6850 0.7200 40,716 -0.01(-1.40%)
Apr 11, 2022 0.7100 0.7691 0.7100 0.7302 7,026 -0.04(-5.06%)
Apr 08, 2022 0.7500 0.7800 0.7500 0.7691 10,775 +0.04(+6.17%)
Apr 07, 2022 0.7244 0.7448 0.7244 0.7244 3,930 +0.00(+0.29%)
Apr 06, 2022 0.7299 0.7500 0.7200 0.7223 14,941 -0.01(-1.05%)
Apr 05, 2022 0.7460 0.7460 0.7300 0.7300 11,972 -0.03(-4.41%)
Apr 04, 2022 0.7500 0.7800 0.7500 0.7637 16,341 +0.03(+3.48%)
Apr 01, 2022 0.7292 0.7500 0.7291 0.7380 13,680 -0.03(-3.86%)
Mar 31, 2022 0.7700 0.7700 0.7160 0.7676 18,801 +0.01(+1.52%)
Mar 30, 2022 0.7695 0.7781 0.7471 0.7561 21,051 -0.00(-0.51%)
Mar 29, 2022 0.7481 0.7800 0.7480 0.7600 5,521 +0.01(+1.60%)
Mar 28, 2022 0.7710 0.8085 0.7450 0.7480 13,152 -0.02(-2.86%)
Mar 25, 2022 0.7930 0.8080 0.7660 0.7700 2,164 -0.01(-0.77%)
Mar 24, 2022 0.7800 0.8036 0.7760 0.7760 14,698 +0.01(+1.40%)
Mar 23, 2022 0.8001 0.8021 0.7600 0.7653 30,825 -0.03(-4.11%)
Mar 22, 2022 0.8000 0.8001 0.7733 0.7981 13,620 +0.02(+2.32%)
Mar 21, 2022 0.7400 0.8100 0.7265 0.7800 115,501 +0.04(+5.41%)
Mar 18, 2022 0.7400 0.7400 0.7300 0.7400 14,702 +0.00(+0.00%)
Mar 17, 2022 0.7349 0.7400 0.7332 0.7400 5,548 +0.01(+0.98%)
Mar 16, 2022 0.7090 0.7398 0.7090 0.7328 1,595 +0.00(+0.25%)
Mar 15, 2022 0.7400 0.7400 0.7139 0.7310 9,694 +0.01(+1.09%)
Mar 14, 2022 0.7300 0.7403 0.7231 0.7231 22,181 -0.01(-0.99%)
Mar 11, 2022 0.7300 0.7357 0.7300 0.7303 3,385 +0.00(+0.38%)
Mar 10, 2022 0.7266 0.7280 0.7245 0.7275 3,583 -0.01(-0.76%)
Mar 09, 2022 0.7589 0.7589 0.7210 0.7331 4,582 +0.01(+1.43%)
Mar 08, 2022 0.7300 0.7449 0.6800 0.7228 36,586 +0.03(+4.09%)
Mar 07, 2022 0.6901 0.7200 0.6830 0.6944 12,924 +0.00(+0.64%)
Mar 04, 2022 0.7220 0.7285 0.6810 0.6900 46,556 -0.03(-3.73%)
Mar 03, 2022 0.7800 0.7800 0.7000 0.7167 68,392 -0.02(-3.15%)
Mar 02, 2022 0.7072 0.8000 0.7072 0.7400 108,484 +0.06(+8.82%)
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.