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 )

0.5389 +0.0034 (+0.63%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2008 0.5100 0.6700 0.4800 0.6700 75,163 +0.18(+37.63%)
Dec 30, 2008 0.4800 0.5234 0.4800 0.4868 38,320 -0.01(-2.64%)
Dec 29, 2008 0.4700 0.5210 0.4700 0.5000 22,100 +0.00(+0.00%)
Dec 26, 2008 0.4300 0.5300 0.4300 0.5000 0 -0.01(-1.96%)
Dec 24, 2008 0.5000 0.5109 0.4300 0.5100 25,150 +0.00(+0.00%)
Dec 23, 2008 0.5000 0.5100 0.5000 0.5100 6,197 +0.00(+0.00%)
Dec 22, 2008 0.5100 0.5400 0.5000 0.5100 8,875 +0.01(+2.00%)
Dec 19, 2008 0.5200 0.5800 0.5000 0.5000 5,270 -0.05(-9.09%)
Dec 18, 2008 0.5500 0.5500 0.5476 0.5500 3,100 +0.00(+0.00%)
Dec 17, 2008 0.5800 0.6000 0.5500 0.5500 19,390 -0.03(-5.17%)
Dec 16, 2008 0.5101 0.5800 0.5101 0.5800 2,300 +0.08(+16.00%)
Dec 15, 2008 0.5200 0.5500 0.5000 0.5000 9,200 -0.07(-12.28%)
Dec 12, 2008 0.5700 0.5700 0.5400 0.5700 0 -0.03(-5.00%)
Dec 11, 2008 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Dec 10, 2008 0.6500 0.6600 0.5700 0.6000 5,325 -0.02(-3.23%)
Dec 09, 2008 0.6200 0.6600 0.6000 0.6200 27,375 +0.03(+5.08%)
Dec 08, 2008 0.5400 0.6200 0.5400 0.5900 28,950 +0.09(+17.30%)
Dec 05, 2008 0.5000 0.5300 0.5000 0.5030 0 -0.01(-1.37%)
Dec 04, 2008 0.5100 0.5100 0.5100 0.5100 8,600 -0.05(-8.93%)
Dec 03, 2008 0.5600 0.5600 0.5400 0.5600 600 +0.04(+7.69%)
Dec 02, 2008 0.5700 0.5700 0.5000 0.5200 7,614 -0.05(-8.77%)
Dec 01, 2008 0.5800 0.6000 0.5700 0.5700 1,240 +0.02(+3.64%)
Nov 28, 2008 0.5200 0.5500 0.4800 0.5500 1,500 +0.03(+6.49%)
Nov 26, 2008 0.6100 0.6400 0.4800 0.5165 10,140 -0.12(-19.30%)
Nov 25, 2008 0.4800 0.6700 0.4800 0.6400 4,705 +0.16(+33.33%)
Nov 24, 2008 0.5200 0.5200 0.4800 0.4800 8,700 -0.03(-5.88%)
Nov 21, 2008 0.6000 0.6000 0.4800 0.5100 32,100 -0.04(-7.27%)
Nov 20, 2008 0.6000 0.6400 0.5500 0.5500 43,772 -0.02(-3.51%)
Nov 19, 2008 0.6100 0.6500 0.5500 0.5700 20,900 -0.04(-6.56%)
Nov 18, 2008 0.5800 0.6700 0.5500 0.6100 10,525 +0.01(+1.67%)
Nov 17, 2008 0.5834 0.6000 0.5800 0.6000 1,900 +0.01(+1.69%)
Nov 14, 2008 0.6300 0.6500 0.5900 0.5900 0 -0.01(-1.67%)
Nov 13, 2008 0.5800 0.6000 0.5800 0.6000 900 -0.07(-10.45%)
Nov 12, 2008 0.6000 0.6700 0.5800 0.6700 1,000 -0.02(-2.90%)
Nov 11, 2008 0.6153 0.6900 0.6153 0.6900 300 +0.07(+12.01%)
Nov 10, 2008 0.6500 0.6900 0.6160 0.6160 21,250 -0.03(-5.23%)
Nov 07, 2008 0.6501 0.6900 0.6500 0.6500 0 -0.04(-5.80%)
Nov 06, 2008 0.6899 0.6900 0.6899 0.6900 300 -0.00(-0.52%)
Nov 05, 2008 0.6999 0.7000 0.6700 0.6936 3,500 +0.03(+5.09%)
Nov 04, 2008 0.5900 0.7400 0.5800 0.6600 1,600 +0.08(+13.79%)
Nov 03, 2008 0.6300 0.7000 0.5501 0.5800 8,100 -0.07(-10.77%)
Oct 31, 2008 0.6300 0.6500 0.5800 0.6500 0 -0.04(-5.80%)
Oct 30, 2008 0.6478 0.7000 0.6000 0.6900 1,400 +0.04(+6.15%)
Oct 29, 2008 0.5800 0.6500 0.5499 0.6500 46,800 +0.10(+18.18%)
Oct 28, 2008 0.5800 0.5801 0.5500 0.5500 62,300 -0.05(-8.33%)
Oct 27, 2008 0.6700 0.7000 0.6000 0.6000 49,388 -0.04(-5.51%)
Oct 24, 2008 0.6400 0.6800 0.6350 0.6350 0 +0.01(+0.79%)
Oct 23, 2008 0.6365 0.6800 0.6300 0.6300 21,489 +0.00(+0.00%)
Oct 22, 2008 0.6550 0.6600 0.6300 0.6300 20,850 -0.04(-5.97%)
Oct 21, 2008 0.7000 0.7000 0.6501 0.6700 11,600 -0.03(-4.29%)
Oct 20, 2008 0.6700 0.7000 0.6700 0.7000 1,900 +0.03(+4.48%)
Oct 17, 2008 0.6300 0.6700 0.6300 0.6700 0 +0.04(+6.35%)
Oct 16, 2008 0.6300 0.6700 0.6300 0.6300 2,400 -0.00(-0.02%)
Oct 15, 2008 0.6300 0.7099 0.6300 0.6301 15,200 +0.00(+0.02%)
Oct 14, 2008 0.6700 0.8000 0.6300 0.6300 10,531 -0.02(-3.08%)
Oct 13, 2008 0.6302 0.8000 0.6302 0.6500 1,200 +0.00(+0.00%)
Oct 10, 2008 0.7200 0.8000 0.6000 0.6500 0 -0.08(-10.71%)
Oct 09, 2008 0.8200 0.8700 0.7200 0.7280 31,266 -0.14(-16.32%)
Oct 08, 2008 0.7200 0.8800 0.7200 0.8700 3,765 +0.15(+20.83%)
Oct 07, 2008 0.7200 0.8200 0.7200 0.7200 12,500 -0.08(-10.00%)
Oct 06, 2008 0.8000 0.8000 0.7200 0.8000 10,208 -0.01(-1.23%)
Oct 03, 2008 0.8900 0.8900 0.8100 0.8100 0 -0.08(-8.99%)
Oct 02, 2008 0.8790 0.9000 0.8300 0.8900 7,754 +0.07(+8.54%)
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.