Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emerson Radio Corp (NY: MSN )

0.5480 -0.0071 (-1.28%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Oct 30, 2009 1.330 1.360 1.320 1.340 30,830 +0.01(+0.76%)
Oct 29, 2009 1.340 1.340 1.310 1.330 28,350 +0.01(+0.75%)
Oct 28, 2009 1.340 1.360 1.320 1.320 30,185 -0.03(-2.22%)
Oct 27, 2009 1.390 1.430 1.350 1.350 8,608 -0.01(-0.74%)
Oct 26, 2009 1.340 1.410 1.330 1.360 24,102 +0.02(+1.49%)
Oct 23, 2009 1.380 1.381 1.320 1.340 10,200 -0.05(-3.60%)
Oct 22, 2009 1.400 1.410 1.390 1.390 15,539 -0.02(-1.43%)
Oct 21, 2009 1.430 1.460 1.320 1.410 26,690 -0.01(-0.70%)
Oct 20, 2009 1.420 1.429 1.420 1.420 3,200 +0.00(+0.00%)
Oct 19, 2009 1.410 1.470 1.410 1.420 44,295 +0.01(+0.71%)
Oct 16, 2009 1.370 1.420 1.340 1.410 33,299 +0.03(+2.17%)
Oct 15, 2009 1.400 1.400 1.380 1.380 11,923 -0.01(-0.78%)
Oct 14, 2009 1.350 1.420 1.350 1.391 8,815 +0.03(+2.29%)
Oct 13, 2009 1.360 1.360 1.350 1.360 2,000 -0.00(-0.01%)
Oct 12, 2009 1.340 1.410 1.320 1.360 18,240 +0.04(+3.03%)
Oct 09, 2009 1.370 1.370 1.320 1.320 18,390 -0.05(-3.65%)
Oct 08, 2009 1.370 1.390 1.370 1.370 8,101 +0.00(+0.01%)
Oct 07, 2009 1.370 1.370 1.350 1.370 4,835 -0.00(-0.01%)
Oct 06, 2009 1.350 1.420 1.350 1.370 30,895 +0.03(+2.24%)
Oct 05, 2009 1.300 1.430 1.300 1.340 66,650 +0.09(+7.20%)
Oct 02, 2009 1.260 1.262 1.240 1.250 8,800 -0.01(-0.79%)
Oct 01, 2009 1.280 1.280 1.260 1.260 9,600 -0.02(-1.56%)
Sep 30, 2009 1.290 1.290 1.280 1.280 10,450 -0.01(-0.78%)
Sep 29, 2009 1.290 1.290 1.250 1.290 9,200 -0.01(-0.77%)
Sep 28, 2009 1.300 1.310 1.280 1.300 6,000 +0.01(+0.78%)
Sep 25, 2009 1.310 1.400 1.290 1.290 4,274 -0.02(-1.49%)
Sep 24, 2009 1.310 1.320 1.290 1.310 1,250 -0.00(-0.04%)
Sep 23, 2009 1.320 1.320 1.300 1.310 1,750 -0.01(-0.86%)
Sep 22, 2009 1.330 1.330 1.290 1.321 4,700 -0.02(-1.40%)
Sep 21, 2009 1.250 1.340 1.250 1.340 31,482 +0.07(+5.51%)
Sep 18, 2009 1.270 1.290 1.270 1.270 10,182 +0.00(+0.00%)
Sep 17, 2009 1.260 1.310 1.250 1.270 22,100 -0.04(-3.05%)
Sep 16, 2009 1.280 1.310 1.250 1.310 25,013 +0.03(+2.34%)
Sep 15, 2009 1.280 1.290 1.270 1.280 6,505 +0.00(+0.00%)
Sep 14, 2009 1.290 1.290 1.270 1.280 24,300 +0.01(+0.72%)
Sep 11, 2009 1.320 1.320 1.271 1.271 3,300 -0.05(-3.73%)
Sep 10, 2009 1.290 1.320 1.290 1.320 6,569 +0.01(+0.76%)
Sep 09, 2009 1.330 1.330 1.280 1.310 9,498 -0.02(-1.50%)
Sep 08, 2009 1.280 1.330 1.260 1.330 5,100 +0.05(+3.91%)
Sep 04, 2009 1.350 1.350 1.270 1.280 16,093 -0.03(-2.07%)
Sep 03, 2009 1.280 1.320 1.280 1.307 7,300 +0.04(+2.91%)
Sep 02, 2009 1.310 1.320 1.260 1.270 16,043 -0.06(-4.51%)
Sep 01, 2009 1.220 1.340 1.220 1.330 50,900 +0.04(+3.11%)
Aug 31, 2009 1.320 1.320 1.280 1.290 69,425 -0.08(-5.76%)
Aug 28, 2009 1.360 1.380 1.330 1.369 22,549 +0.01(+0.64%)
Aug 27, 2009 1.410 1.410 1.330 1.360 14,050 -0.06(-4.23%)
Aug 26, 2009 1.310 1.420 1.300 1.420 57,564 +0.09(+6.77%)
Aug 25, 2009 1.280 1.400 1.280 1.330 64,307 -0.08(-5.68%)
Aug 24, 2009 1.470 1.500 1.320 1.410 58,990 +0.05(+3.68%)
Aug 21, 2009 1.440 1.640 1.200 1.360 304,659 +0.03(+2.25%)
Aug 20, 2009 1.000 1.640 1.000 1.330 699,040 +0.62(+87.34%)
Aug 19, 2009 0.6900 0.7300 0.6900 0.7100 4,600 -0.06(-7.80%)
Aug 18, 2009 0.7600 0.7800 0.7600 0.7701 3,100 +0.03(+4.07%)
Aug 17, 2009 0.7100 0.7400 0.6900 0.7400 7,100 -0.03(-3.90%)
Aug 14, 2009 0.7500 0.7700 0.7500 0.7700 500 +0.00(+0.00%)
Aug 13, 2009 0.7801 0.7801 0.7400 0.7700 2,513 -0.03(-3.75%)
Aug 12, 2009 0.7400 0.8200 0.7000 0.8000 21,276 -0.02(-2.44%)
Aug 11, 2009 0.8100 0.8400 0.7500 0.8200 21,022 +0.04(+5.81%)
Aug 10, 2009 0.7800 0.8300 0.7400 0.7750 34,900 -0.03(-3.13%)
Aug 07, 2009 0.7800 0.8340 0.7600 0.8000 18,970 +0.00(+0.00%)
Aug 06, 2009 0.8200 0.8400 0.7800 0.8000 30,326 +0.03(+3.90%)
Aug 05, 2009 0.7200 0.7700 0.7000 0.7700 12,917 +0.02(+2.67%)
Aug 04, 2009 0.7200 0.7500 0.7200 0.7500 3,100 +0.04(+5.63%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.