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 (%)
Feb 29, 2016 0.9200 0.9300 0.9200 0.9200 5,654 +0.01(+1.03%)
Feb 26, 2016 0.9309 0.9309 0.9106 0.9106 542 -0.01(-1.03%)
Feb 25, 2016 0.9250 0.9250 0.9201 0.9201 12,033 -0.03(-3.54%)
Feb 24, 2016 0.9200 0.9539 0.9200 0.9539 4,139 +0.03(+2.97%)
Feb 23, 2016 0.9200 0.9473 0.9200 0.9264 4,186 +0.01(+0.70%)
Feb 22, 2016 0.9400 0.9400 0.9200 0.9200 3,029 -0.03(-3.16%)
Feb 19, 2016 0.9300 0.9720 0.9200 0.9500 9,862 +0.02(+1.81%)
Feb 18, 2016 0.9530 0.9719 0.9300 0.9331 6,450 -0.02(-1.78%)
Feb 17, 2016 0.9800 0.9800 0.9300 0.9500 21,574 +0.02(+2.15%)
Feb 16, 2016 0.9233 0.9300 0.9233 0.9300 2,277 +0.01(+1.09%)
Feb 12, 2016 0.9200 0.9200 0.9200 0.9200 5,000 +0.00(+0.00%)
Feb 11, 2016 0.9300 0.9300 0.9105 0.9200 7,987 -0.01(-1.08%)
Feb 09, 2016 0.9100 0.9400 0.9100 0.9300 13 -0.01(-1.07%)
Feb 08, 2016 0.9300 0.9768 0.9300 0.9401 13,925 -0.01(-1.04%)
Feb 05, 2016 0.9900 1.000 0.9500 0.9500 6,607 -0.04(-4.03%)
Feb 04, 2016 1.020 1.020 0.9700 0.9899 1,594 -0.01(-1.01%)
Feb 03, 2016 1.000 1.010 0.9105 1.000 8,194 +0.01(+1.01%)
Feb 02, 2016 1.010 1.010 0.9601 0.9900 1,719 -0.02(-1.98%)
Feb 01, 2016 0.9800 1.030 0.9400 1.010 4,831 +0.03(+3.06%)
Jan 29, 2016 1.000 1.030 0.9500 0.9800 51,781 -0.02(-2.00%)
Jan 28, 2016 1.030 1.030 0.9601 1.000 1,692 -0.02(-1.96%)
Jan 27, 2016 0.9600 1.023 0.9316 1.020 70,052 +0.06(+6.25%)
Jan 26, 2016 0.9999 1.030 0.9600 0.9600 3,138 -0.01(-1.03%)
Jan 25, 2016 0.9600 1.040 0.9470 0.9700 6,806 +0.01(+1.04%)
Jan 22, 2016 1.000 1.040 0.9501 0.9600 39,491 -0.06(-5.88%)
Jan 21, 2016 1.000 1.060 0.9989 1.020 105,763 +0.01(+0.99%)
Jan 20, 2016 1.040 1.040 0.9903 1.010 27,032 +0.00(+0.00%)
Jan 19, 2016 1.040 1.050 0.9900 1.010 17,717 -0.01(-0.98%)
Jan 15, 2016 1.010 1.020 1.020 1.020 24,000 -0.01(-0.97%)
Jan 14, 2016 1.017 1.060 1.010 1.030 33,600 -0.02(-2.05%)
Jan 13, 2016 1.000 1.060 1.000 1.052 68,652 +0.00(+0.15%)
Jan 12, 2016 1.080 1.080 1.020 1.050 7,133 +0.00(+0.00%)
Jan 11, 2016 1.050 1.090 1.014 1.050 77,277 +0.02(+1.94%)
Jan 08, 2016 1.031 1.042 0.9920 1.030 26,783 +0.00(+0.00%)
Jan 07, 2016 1.050 1.080 1.030 1.030 62,729 -0.02(-1.90%)
Jan 06, 2016 1.030 1.100 1.030 1.050 71,652 +0.02(+1.94%)
Jan 05, 2016 1.040 1.050 0.9988 1.030 10,225 +0.03(+3.00%)
Jan 04, 2016 0.9900 1.030 0.9400 1.000 42,140 +0.01(+1.02%)
Dec 31, 2015 0.9600 0.9899 0.9899 0.9899 7,900 +0.03(+3.11%)
Dec 30, 2015 0.9001 1.000 0.9000 0.9600 19,294 +0.05(+5.41%)
Dec 29, 2015 0.9000 0.9300 0.9000 0.9107 37,463 -0.02(-2.08%)
Dec 28, 2015 0.9500 0.9599 0.9000 0.9300 42,881 +0.02(+1.96%)
Dec 24, 2015 0.9100 0.9121 0.9121 0.9121 52,500 +0.00(+0.23%)
Dec 23, 2015 0.9020 0.9520 0.8199 0.9100 204,584 -0.09(-9.00%)
Dec 22, 2015 0.9900 1.020 0.9789 1.000 25,490 +0.01(+1.17%)
Dec 21, 2015 0.9901 1.030 0.9700 0.9884 2,546 -0.01(-1.16%)
Dec 18, 2015 0.9900 1.020 0.9600 1.000 49,127 +0.00(+0.03%)
Dec 17, 2015 0.9700 1.000 0.9501 0.9997 6,267 +0.01(+0.98%)
Dec 16, 2015 0.9700 1.020 0.9700 0.9900 21,609 +0.02(+2.06%)
Dec 15, 2015 0.9700 0.9900 0.9600 0.9700 12,674 +0.00(+0.00%)
Dec 14, 2015 0.9800 1.020 0.9501 0.9700 28,383 -0.01(-1.02%)
Dec 11, 2015 0.9870 1.000 0.9800 0.9800 7,821 +0.00(+0.00%)
Dec 10, 2015 1.010 1.010 0.9600 0.9800 14,635 -0.00(-0.35%)
Dec 09, 2015 1.010 1.010 0.9801 0.9834 6,976 -0.03(-2.63%)
Dec 08, 2015 0.9500 1.010 0.9500 1.010 34,379 +0.01(+1.00%)
Dec 07, 2015 0.9900 1.010 0.9900 1.000 40,854 -0.02(-1.95%)
Dec 04, 2015 1.010 1.020 1.009 1.020 24,858 -0.00(-0.01%)
Dec 03, 2015 1.020 1.050 1.010 1.020 7,639 +0.00(+0.31%)
Dec 02, 2015 1.010 1.080 1.010 1.017 29,482 +0.01(+0.67%)
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.