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 (%)
Aug 31, 2015 1.280 1.280 1.230 1.260 1,717 +0.00(+0.00%)
Aug 28, 2015 1.250 1.270 1.226 1.260 20,884 +0.01(+0.80%)
Aug 27, 2015 1.250 1.250 1.210 1.250 24,126 +0.05(+4.17%)
Aug 26, 2015 1.250 1.250 1.200 1.200 12,719 -0.05(-4.00%)
Aug 25, 2015 1.200 1.250 1.200 1.250 40,711 +0.08(+6.84%)
Aug 24, 2015 1.180 1.200 1.170 1.170 65,575 -0.02(-1.68%)
Aug 21, 2015 1.270 1.290 1.140 1.190 38,830 -0.05(-4.03%)
Aug 20, 2015 1.260 1.260 1.230 1.240 14,415 -0.02(-1.58%)
Aug 19, 2015 1.250 1.290 1.250 1.260 21,088 +0.03(+2.43%)
Aug 18, 2015 1.300 1.300 1.220 1.230 95,535 -0.03(-2.38%)
Aug 17, 2015 1.230 1.300 1.230 1.260 46,018 +0.02(+1.57%)
Aug 14, 2015 1.270 1.280 1.240 1.240 19,365 -0.03(-2.32%)
Aug 13, 2015 1.270 1.300 1.270 1.270 33,317 -0.01(-0.78%)
Aug 12, 2015 1.290 1.290 1.272 1.280 6,127 -0.02(-1.53%)
Aug 11, 2015 1.270 1.310 1.270 1.300 2,792 -0.00(-0.01%)
Aug 10, 2015 1.280 1.310 1.230 1.300 36,199 +0.04(+3.17%)
Aug 07, 2015 1.220 1.270 1.220 1.260 9,246 +0.00(+0.00%)
Aug 06, 2015 1.220 1.270 1.220 1.260 9,000 +0.02(+1.61%)
Aug 05, 2015 1.270 1.270 1.240 1.240 13,082 +0.00(+0.00%)
Aug 04, 2015 1.240 1.240 1.240 1.240 1,095 +0.02(+1.64%)
Aug 03, 2015 1.270 1.280 1.220 1.220 16,369 -0.05(-3.94%)
Jul 31, 2015 1.270 1.290 1.250 1.270 8,552 +0.00(+0.13%)
Jul 30, 2015 1.210 1.277 1.210 1.268 25,369 +0.06(+4.83%)
Jul 29, 2015 1.200 1.240 1.200 1.210 42,189 +0.04(+3.42%)
Jul 28, 2015 1.150 1.200 1.150 1.170 74,967 +0.02(+1.74%)
Jul 27, 2015 1.150 1.170 1.120 1.150 17,937 +0.00(+0.00%)
Jul 24, 2015 1.142 1.160 1.120 1.150 4,384 +0.00(+0.00%)
Jul 23, 2015 1.170 1.170 1.130 1.150 66,326 +0.00(+0.00%)
Jul 22, 2015 1.170 1.170 1.140 1.150 46,374 -0.01(-0.73%)
Jul 21, 2015 1.150 1.170 1.150 1.158 5,849 +0.02(+1.61%)
Jul 20, 2015 1.187 1.187 1.140 1.140 27,555 -0.02(-1.72%)
Jul 17, 2015 1.100 1.170 1.100 1.160 42,359 +0.05(+4.50%)
Jul 16, 2015 1.200 1.210 1.110 1.110 69,648 -0.03(-2.77%)
Jul 15, 2015 1.060 1.180 1.050 1.142 150,651 +0.05(+4.73%)
Jul 14, 2015 1.100 1.110 1.070 1.090 104,090 -0.03(-2.68%)
Jul 13, 2015 1.120 1.120 1.070 1.120 22,145 +0.02(+1.82%)
Jul 10, 2015 1.080 1.110 1.080 1.100 38,018 +0.03(+2.80%)
Jul 09, 2015 1.070 1.080 1.070 1.070 25,447 -0.02(-1.83%)
Jul 08, 2015 1.120 1.120 1.080 1.090 37,171 +0.00(+0.00%)
Jul 07, 2015 1.120 1.131 1.090 1.090 80,539 -0.03(-2.68%)
Jul 06, 2015 1.147 1.160 1.120 1.120 84,222 -0.02(-1.75%)
Jul 02, 2015 1.160 1.140 1.140 1.140 22,100 +0.00(+0.00%)
Jul 01, 2015 1.168 1.168 1.120 1.140 58,135 -0.02(-1.72%)
Jun 30, 2015 1.210 1.210 1.160 1.160 50,499 -0.05(-4.13%)
Jun 29, 2015 1.170 1.250 1.170 1.210 101,627 +0.09(+8.04%)
Jun 26, 2015 1.314 1.314 1.120 1.120 99,814 -0.19(-14.50%)
Jun 25, 2015 1.310 1.328 1.310 1.310 2,607 +0.00(+0.00%)
Jun 24, 2015 1.340 1.340 1.310 1.310 37,822 -0.02(-1.50%)
Jun 23, 2015 1.350 1.350 1.330 1.330 9,764 -0.01(-0.75%)
Jun 22, 2015 1.330 1.350 1.330 1.340 9,386 -0.01(-0.74%)
Jun 19, 2015 1.350 1.350 1.340 1.350 3,750 +0.01(+0.75%)
Jun 18, 2015 1.360 1.360 1.320 1.340 35,702 -0.02(-1.47%)
Jun 17, 2015 1.350 1.370 1.350 1.360 7,433 +0.01(+0.74%)
Jun 16, 2015 1.360 1.360 1.328 1.350 86,483 -0.02(-1.46%)
Jun 15, 2015 1.370 1.370 1.350 1.370 16,575 +0.00(+0.00%)
Jun 12, 2015 1.370 1.370 1.342 1.370 24,035 +0.02(+1.48%)
Jun 11, 2015 1.360 1.370 1.350 1.350 9,897 -0.01(-0.74%)
Jun 10, 2015 1.350 1.370 1.350 1.360 3,800 +0.01(+0.74%)
Jun 09, 2015 1.380 1.380 1.340 1.350 38,548 -0.02(-1.46%)
Jun 08, 2015 1.380 1.380 1.340 1.370 16,845 -0.01(-0.72%)
Jun 05, 2015 1.370 1.380 1.370 1.380 12,866 +0.01(+0.73%)
Jun 04, 2015 1.370 1.370 1.360 1.370 11,341 -0.01(-0.72%)
Jun 03, 2015 1.370 1.380 1.350 1.380 32,893 +0.01(+0.73%)
Jun 02, 2015 1.360 1.370 1.340 1.370 9,597 +0.02(+1.48%)
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.