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 (%)
May 31, 2002 1.350 1.450 1.350 1.350 7,900 -0.05(-3.57%)
May 28, 2002 1.390 1.470 1.310 1.400 37,900 +0.02(+1.45%)
May 27, 2002 1.220 1.480 1.220 1.380 75,000 +0.00(+0.00%)
May 24, 2002 1.220 1.480 1.220 1.380 75,000 +0.16(+13.11%)
May 23, 2002 1.250 1.250 1.180 1.220 46,500 +0.00(+0.00%)
May 22, 2002 1.150 1.220 1.150 1.220 107,500 +0.05(+4.27%)
May 21, 2002 1.150 1.170 1.120 1.170 8,200 +0.01(+0.86%)
May 20, 2002 1.080 1.180 1.080 1.160 54,000 +0.00(+0.00%)
May 17, 2002 1.180 1.180 1.100 1.160 16,700 -0.02(-1.69%)
May 16, 2002 1.190 1.190 1.160 1.180 15,200 -0.02(-1.67%)
May 15, 2002 1.090 1.200 1.070 1.200 32,300 +0.10(+9.09%)
May 14, 2002 1.170 1.170 1.050 1.100 39,500 -0.04(-3.51%)
May 13, 2002 1.130 1.180 1.130 1.140 22,100 -0.01(-0.87%)
May 10, 2002 1.100 1.170 1.100 1.150 6,800 +0.02(+1.77%)
May 09, 2002 1.160 1.200 1.130 1.130 15,700 -0.01(-0.88%)
May 08, 2002 1.150 1.180 1.110 1.140 17,200 -0.01(-0.87%)
May 07, 2002 1.150 1.160 1.150 1.150 600,000 +0.00(+0.00%)
May 06, 2002 1.180 1.200 1.150 1.150 300,000 -0.03(-2.54%)
May 03, 2002 1.140 1.190 1.140 1.180 25,300 -0.01(-0.84%)
May 02, 2002 1.150 1.210 1.130 1.190 43,800 +0.04(+3.48%)
May 01, 2002 1.140 1.170 1.110 1.150 10,000 +0.00(+0.00%)
Apr 30, 2002 1.210 1.230 1.150 1.150 21,900 -0.07(-5.74%)
Apr 29, 2002 1.210 1.230 1.210 1.220 4,200 -0.03(-2.40%)
Apr 26, 2002 1.240 1.250 1.210 1.250 11,000 -0.01(-0.79%)
Apr 25, 2002 1.220 1.260 1.200 1.260 69,200 +0.05(+4.13%)
Apr 24, 2002 1.230 1.250 1.210 1.210 31,100 -0.04(-3.20%)
Apr 23, 2002 1.230 1.250 1.220 1.250 9,000 +0.00(+0.00%)
Apr 22, 2002 1.210 1.270 1.210 1.250 14,600 +0.01(+0.81%)
Apr 19, 2002 1.250 1.270 1.220 1.240 27,700 -0.01(-0.80%)
Apr 18, 2002 1.240 1.250 1.220 1.250 7,400 +0.03(+2.46%)
Apr 17, 2002 1.230 1.280 1.220 1.220 2,610,000 -0.01(-0.81%)
Apr 16, 2002 1.250 1.280 1.230 1.230 9,800 +0.02(+1.65%)
Apr 15, 2002 1.300 1.300 1.210 1.210 20,500 -0.09(-6.92%)
Apr 12, 2002 1.210 1.300 1.210 1.300 11,100 +0.02(+1.56%)
Apr 11, 2002 1.210 1.280 1.210 1.280 13,500 +0.06(+4.92%)
Apr 10, 2002 1.210 1.230 1.210 1.220 8,000 -0.01(-0.81%)
Apr 09, 2002 1.230 1.250 1.230 1.230 12,300 +0.01(+0.82%)
Apr 08, 2002 1.250 1.250 1.200 1.220 23,900 -0.06(-4.69%)
Apr 05, 2002 1.260 1.290 1.250 1.280 20,700 +0.03(+2.40%)
Apr 04, 2002 1.290 1.300 1.250 1.250 19,300 -0.04(-3.10%)
Apr 03, 2002 1.280 1.300 1.260 1.290 28,300 +0.02(+1.57%)
Apr 02, 2002 1.210 1.300 1.210 1.270 16,300 -0.03(-2.31%)
Apr 01, 2002 1.270 1.320 1.270 1.300 20,700 +0.01(+0.78%)
Mar 29, 2002 1.300 1.320 1.290 1.290 4,200 +0.00(+0.00%)
Mar 28, 2002 1.300 1.320 1.290 1.290 4,200 +0.00(+0.00%)
Mar 27, 2002 1.370 1.370 1.270 1.290 28,900 +0.02(+1.57%)
Mar 26, 2002 1.320 1.340 1.270 1.270 25,100 -0.05(-3.79%)
Mar 25, 2002 1.350 1.350 1.300 1.320 6,800 -0.03(-2.22%)
Mar 22, 2002 1.300 1.350 1.300 1.350 35,800 +0.05(+3.85%)
Mar 21, 2002 1.310 1.330 1.260 1.300 21,100 -0.01(-0.76%)
Mar 20, 2002 1.310 1.320 1.300 1.310 33,400 +0.02(+1.55%)
Mar 19, 2002 1.290 1.310 1.290 1.290 27,600 +0.00(+0.00%)
Mar 18, 2002 1.200 1.310 1.270 1.290 230,000 +0.03(+2.38%)
Mar 15, 2002 1.290 1.290 1.250 1.260 27,900 +0.03(+2.44%)
Mar 14, 2002 1.260 1.300 1.230 1.230 47,500 -0.08(-6.11%)
Mar 13, 2002 1.330 1.330 1.270 1.310 22,100 -0.02(-1.50%)
Mar 12, 2002 1.340 1.340 1.260 1.330 24,200 -0.01(-0.75%)
Mar 11, 2002 1.310 1.340 1.300 1.340 31,600 +0.02(+1.52%)
Mar 08, 2002 1.320 1.370 1.290 1.320 590,000 +0.00(+0.00%)
Mar 07, 2002 1.300 1.320 1.290 1.320 16,500 +0.01(+0.76%)
Mar 06, 2002 1.350 1.350 1.300 1.310 18,900 -0.01(-0.76%)
Mar 05, 2002 1.360 1.360 1.320 1.320 32,300 -0.05(-3.65%)
Mar 04, 2002 1.350 1.370 1.300 1.370 20,000 +0.07(+5.38%)
Mar 01, 2002 1.270 1.380 1.270 1.300 28,100 +0.03(+2.36%)
Feb 28, 2002 1.270 1.300 1.270 1.270 6,400 -0.03(-2.31%)
Feb 27, 2002 1.380 1.380 1.300 1.300 6,600 -0.07(-5.11%)
Feb 26, 2002 1.370 1.370 1.350 1.370 10,900 +0.02(+1.48%)
Feb 25, 2002 1.270 1.350 1.270 1.350 11,800 +0.09(+7.14%)
Feb 22, 2002 1.250 1.260 1.250 1.260 6,500 +0.03(+2.44%)
Feb 21, 2002 1.230 1.250 1.230 1.230 20,400 +0.00(+0.00%)
Feb 20, 2002 1.250 1.300 1.230 1.230 7,700 +0.01(+0.82%)
Feb 19, 2002 1.250 1.300 1.200 1.220 49,000 +0.02(+1.67%)
Feb 18, 2002 1.400 1.400 1.150 1.200 150,800 +0.00(+0.00%)
Feb 15, 2002 1.400 1.400 1.150 1.200 150,800 -0.10(-7.69%)
Feb 14, 2002 1.350 1.350 1.250 1.300 25,900 -0.05(-3.70%)
Feb 13, 2002 1.350 1.400 1.330 1.350 15,200 +0.03(+2.27%)
Feb 12, 2002 1.310 1.330 1.300 1.320 18,000 +0.02(+1.54%)
Feb 11, 2002 1.300 1.350 1.300 1.300 10,500 -0.01(-0.76%)
Feb 08, 2002 1.330 1.330 1.290 1.310 10,100 -0.01(-0.76%)
Feb 07, 2002 1.320 1.320 1.290 1.320 13,900 +0.00(+0.00%)
Feb 06, 2002 1.330 1.330 1.310 1.320 10,300 +0.01(+0.76%)
Feb 05, 2002 1.290 1.340 1.290 1.310 1,020,000 +0.01(+0.77%)
Feb 04, 2002 1.310 1.360 1.290 1.300 84,900 -0.09(-6.47%)
Feb 01, 2002 1.370 1.400 1.370 1.390 14,700 +0.04(+2.96%)
Jan 31, 2002 1.350 1.370 1.350 1.350 33,400 -0.02(-1.46%)
Jan 30, 2002 1.370 1.400 1.370 1.370 26,400 -0.02(-1.44%)
Jan 29, 2002 1.400 1.400 1.320 1.390 340,000 +0.04(+2.96%)
Jan 28, 2002 1.330 1.370 1.300 1.350 25,000 -0.01(-0.74%)
Jan 25, 2002 1.330 1.360 1.320 1.360 6,200 +0.00(+0.00%)
Jan 24, 2002 1.400 1.400 1.350 1.360 11,900 +0.01(+0.74%)
Jan 23, 2002 1.350 1.400 1.350 1.350 4,000 +0.00(+0.00%)
Jan 22, 2002 1.400 1.400 1.350 1.350 12,300 -0.04(-2.88%)
Jan 21, 2002 1.320 1.400 1.320 1.390 23,500 +0.00(+0.00%)
Jan 18, 2002 1.320 1.400 1.320 1.390 23,500 +0.06(+4.51%)
Jan 17, 2002 1.420 1.420 1.330 1.330 30,300 -0.09(-6.34%)
Jan 16, 2002 1.440 1.450 1.420 1.420 19,800 -0.03(-2.07%)
Jan 15, 2002 1.450 1.540 1.450 1.450 15,000 -0.04(-2.68%)
Jan 14, 2002 1.550 1.550 1.440 1.490 45,900 -0.06(-3.87%)
Jan 11, 2002 1.530 1.590 1.530 1.550 34,500 +0.00(+0.00%)
Jan 10, 2002 1.620 1.650 1.550 1.550 41,900 +0.06(+4.03%)
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.