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 )

0.5301 -0.0088 (-1.63%)
Streaming Delayed Price Updated: 1:06 PM EDT, Jun 10, 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, 2010 2.480 2.490 2.450 2.470 127,689 -0.01(-0.40%)
Aug 30, 2010 2.480 2.500 2.470 2.480 40,714 +0.00(+0.00%)
Aug 27, 2010 2.480 2.500 2.470 2.480 24,499 -0.01(-0.40%)
Aug 26, 2010 2.500 2.500 2.470 2.490 56,341 +0.01(+0.40%)
Aug 25, 2010 2.460 2.490 2.460 2.480 20,964 +0.04(+1.64%)
Aug 24, 2010 2.410 2.490 2.410 2.440 182,906 -0.03(-1.21%)
Aug 23, 2010 2.510 2.590 2.460 2.470 41,679 -0.03(-1.20%)
Aug 20, 2010 2.320 2.560 2.290 2.500 146,736 +0.19(+8.23%)
Aug 19, 2010 2.560 2.600 2.310 2.310 97,907 -0.21(-8.37%)
Aug 18, 2010 2.487 2.590 2.470 2.521 85,618 +0.02(+0.84%)
Aug 17, 2010 2.430 2.530 2.430 2.500 97,169 +0.02(+0.81%)
Aug 16, 2010 2.840 2.840 2.440 2.480 322,943 -0.02(-0.80%)
Aug 13, 2010 2.500 2.550 2.460 2.500 61,954 +0.05(+2.04%)
Aug 12, 2010 2.440 2.500 2.400 2.450 42,023 +0.02(+0.82%)
Aug 11, 2010 2.450 2.470 2.300 2.430 139,997 -0.02(-0.82%)
Aug 10, 2010 2.450 2.490 2.310 2.450 95,534 -0.04(-1.61%)
Aug 09, 2010 2.530 2.550 2.490 2.490 44,135 -0.01(-0.40%)
Aug 06, 2010 2.500 2.550 2.340 2.500 58,449 +0.00(+0.00%)
Aug 05, 2010 2.620 2.620 2.490 2.500 58,753 +0.02(+0.81%)
Aug 04, 2010 2.440 2.530 2.420 2.480 126,750 +0.06(+2.48%)
Aug 03, 2010 2.380 2.420 2.300 2.420 105,995 +0.05(+2.11%)
Aug 02, 2010 2.350 2.440 2.300 2.370 127,520 +0.12(+5.33%)
Jul 30, 2010 2.250 2.290 2.200 2.250 72,028 +0.05(+2.27%)
Jul 29, 2010 2.290 2.310 2.170 2.200 84,210 -0.10(-4.35%)
Jul 28, 2010 2.240 2.300 2.210 2.300 77,666 +0.01(+0.36%)
Jul 27, 2010 2.280 2.320 2.240 2.292 91,036 +0.04(+1.86%)
Jul 26, 2010 2.130 2.260 2.130 2.250 148,718 +0.10(+4.65%)
Jul 23, 2010 2.200 2.230 2.150 2.150 71,455 -0.04(-1.83%)
Jul 22, 2010 2.130 2.220 2.130 2.190 178,849 +0.07(+3.30%)
Jul 21, 2010 2.240 2.240 2.120 2.120 65,465 -0.04(-1.89%)
Jul 20, 2010 2.190 2.190 2.100 2.161 52,956 +0.05(+2.41%)
Jul 19, 2010 2.250 2.250 2.110 2.110 120,180 +0.01(+0.48%)
Jul 16, 2010 2.100 2.220 2.020 2.100 141,914 -0.02(-0.94%)
Jul 15, 2010 2.250 2.380 2.080 2.120 700,450 +0.35(+19.77%)
Jul 14, 2010 1.780 1.829 1.750 1.770 35,396 -0.02(-1.12%)
Jul 13, 2010 1.740 1.800 1.740 1.790 53,155 +0.05(+2.87%)
Jul 12, 2010 1.660 1.740 1.660 1.740 45,630 +0.09(+5.46%)
Jul 09, 2010 1.650 1.657 1.590 1.650 29,487 +0.01(+0.60%)
Jul 08, 2010 1.641 1.650 1.610 1.640 27,600 +0.01(+0.61%)
Jul 07, 2010 1.620 1.660 1.610 1.630 17,240 -0.01(-0.61%)
Jul 06, 2010 1.700 1.700 1.620 1.640 35,930 -0.05(-2.96%)
Jul 02, 2010 1.690 1.690 1.650 1.690 6,583 +0.02(+1.26%)
Jul 01, 2010 1.700 1.730 1.570 1.669 71,065 -0.03(-1.77%)
Jun 30, 2010 1.640 1.750 1.610 1.699 72,511 +0.03(+1.74%)
Jun 29, 2010 1.700 1.740 1.580 1.670 40,388 -0.11(-6.18%)
Jun 25, 2010 1.780 1.810 1.740 1.780 40,693 +0.03(+1.71%)
Jun 24, 2010 1.800 1.810 1.660 1.750 71,339 -0.05(-2.78%)
Jun 23, 2010 1.750 1.800 1.730 1.800 21,857 +0.02(+1.12%)
Jun 22, 2010 1.770 1.790 1.750 1.780 21,200 +0.01(+0.56%)
Jun 21, 2010 1.760 1.800 1.750 1.770 23,704 +0.01(+0.57%)
Jun 18, 2010 1.760 1.800 1.750 1.760 21,814 -0.02(-1.12%)
Jun 17, 2010 1.800 1.800 1.750 1.780 12,775 -0.02(-1.11%)
Jun 16, 2010 1.800 1.800 1.750 1.800 7,550 +0.02(+1.12%)
Jun 15, 2010 1.760 1.800 1.740 1.780 40,686 +0.01(+0.56%)
Jun 14, 2010 1.740 1.800 1.720 1.770 38,748 +0.03(+1.72%)
Jun 11, 2010 1.770 1.800 1.710 1.740 22,400 +0.01(+0.58%)
Jun 10, 2010 1.700 1.750 1.700 1.730 25,785 +0.06(+3.59%)
Jun 09, 2010 1.660 1.700 1.640 1.670 32,390 +0.06(+3.73%)
Jun 08, 2010 1.650 1.730 1.600 1.610 44,349 -0.07(-4.17%)
Jun 07, 2010 1.710 1.760 1.650 1.680 83,675 -0.07(-4.00%)
Jun 04, 2010 1.750 1.830 1.710 1.750 23,300 -0.05(-2.78%)
Jun 03, 2010 1.820 1.859 1.720 1.800 38,401 +0.00(+0.00%)
Jun 02, 2010 1.740 1.810 1.730 1.800 60,525 +0.05(+2.86%)
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.