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 UNCHANGED
Streaming Delayed 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 (%)
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%)
Aug 03, 2009 0.7201 0.7201 0.6200 0.7100 5,500 -0.03(-4.04%)
Jul 31, 2009 0.7400 0.8000 0.7399 0.7399 7,300 -0.06(-7.51%)
Jul 30, 2009 0.7400 0.8400 0.6700 0.8000 34,417 +0.04(+5.26%)
Jul 29, 2009 0.7600 0.7600 0.7600 0.7600 100 +0.00(+0.00%)
Jul 28, 2009 0.7600 0.7800 0.7500 0.7600 7,500 +0.00(+0.00%)
Jul 27, 2009 0.7400 0.7600 0.7211 0.7600 3,520 +0.04(+5.56%)
Jul 24, 2009 0.7200 0.7400 0.7200 0.7200 638 -0.02(-2.23%)
Jul 23, 2009 0.7500 0.7500 0.7000 0.7364 17,888 -0.01(-1.81%)
Jul 22, 2009 0.7500 0.7500 0.7500 0.7500 4,200 +0.02(+2.74%)
Jul 21, 2009 0.6890 0.7900 0.6750 0.7300 27,439 +0.06(+8.96%)
Jul 20, 2009 0.6700 0.6700 0.6700 0.6700 10,979 +0.01(+0.81%)
Jul 17, 2009 0.6699 0.6700 0.6300 0.6646 8,982 -0.02(-2.26%)
Jul 16, 2009 0.6701 0.6800 0.6600 0.6800 9,461 +0.01(+1.74%)
Jul 15, 2009 0.5600 0.6700 0.5600 0.6684 74,227 +0.13(+23.78%)
Jul 14, 2009 0.5600 0.5600 0.5200 0.5400 6,689 -0.02(-3.57%)
Jul 13, 2009 0.5600 0.8700 0.5599 0.5600 19,100 +0.00(+0.00%)
Jul 10, 2009 0.5200 0.5600 0.5200 0.5600 600 +0.05(+9.80%)
Jul 09, 2009 0.5500 0.5600 0.5100 0.5100 32,672 -0.04(-7.27%)
Jul 08, 2009 0.5700 0.5900 0.5500 0.5500 15,161 -0.03(-5.17%)
Jul 07, 2009 0.6199 0.6200 0.5500 0.5800 23,900 -0.02(-3.33%)
Jul 06, 2009 0.5800 0.6000 0.5550 0.6000 1,850 +0.00(+0.00%)
Jul 02, 2009 0.6200 0.6200 0.6000 0.6000 1,000 -0.02(-3.23%)
Jul 01, 2009 0.5900 0.6200 0.5900 0.6200 2,500 +0.04(+6.90%)
Jun 30, 2009 0.6000 0.6200 0.5800 0.5800 9,888 -0.02(-3.33%)
Jun 29, 2009 0.6199 0.6199 0.5800 0.6000 3,100 -0.02(-3.23%)
Jun 26, 2009 0.6000 0.6200 0.6000 0.6200 1,597 +0.00(+0.00%)
Jun 25, 2009 0.6000 0.6400 0.5800 0.6200 1,500 +0.02(+3.33%)
Jun 24, 2009 0.6000 0.6200 0.6000 0.6000 11,635 +0.00(+0.00%)
Jun 23, 2009 0.6100 0.6300 0.6000 0.6000 12,600 -0.03(-4.76%)
Jun 19, 2009 0.6300 0.6300 0.6300 0.6300 400 +0.02(+3.28%)
Jun 18, 2009 0.6100 0.6100 0.6000 0.6100 5,520 +0.01(+1.08%)
Jun 17, 2009 0.6200 0.6200 0.5800 0.6035 7,709 -0.01(-1.07%)
Jun 15, 2009 0.6100 0.6100 0.6100 0.6100 0 -0.02(-3.17%)
Jun 12, 2009 0.6300 0.6300 0.6000 0.6300 3,450 -0.03(-4.55%)
Jun 11, 2009 0.6300 0.6600 0.6300 0.6600 2,025 +0.03(+4.76%)
Jun 10, 2009 0.6300 0.6300 0.6300 0.6300 1,250 +0.00(+0.00%)
Jun 09, 2009 0.7300 0.7300 0.6000 0.6300 5,000 -0.05(-7.37%)
Jun 08, 2009 0.7300 0.7300 0.6801 0.6801 1,200 -0.07(-9.32%)
Jun 05, 2009 0.7400 0.7500 0.7400 0.7500 600 +0.03(+4.17%)
Jun 04, 2009 0.7001 0.7200 0.7000 0.7200 2,150 +0.00(+0.00%)
Jun 03, 2009 0.7000 0.7200 0.7000 0.7200 1,450 +0.01(+1.41%)
Jun 02, 2009 0.7000 0.7100 0.7000 0.7100 2,000 +0.02(+2.90%)
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.