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 30, 2019 1.060 1.145 1.025 1.044 64,300 +0.02(+2.37%)
Aug 29, 2019 1.030 1.060 1.020 1.020 8,588 -0.01(-0.97%)
Aug 28, 2019 1.020 1.030 1.020 1.030 1,886 +0.01(+0.98%)
Aug 27, 2019 1.050 1.050 1.020 1.020 728 -0.02(-1.92%)
Aug 26, 2019 1.040 1.040 1.020 1.040 4,205 +0.00(+0.00%)
Aug 23, 2019 1.020 1.040 1.020 1.040 1,400 +0.00(+0.01%)
Aug 22, 2019 1.020 1.040 1.020 1.040 3,882 -0.00(-0.01%)
Aug 21, 2019 1.040 1.040 1.020 1.040 1,275 +0.00(+0.00%)
Aug 20, 2019 1.040 1.040 118 +0.00(+0.00%)
Aug 19, 2019 1.025 1.040 1.025 1.040 624 +0.02(+1.96%)
Aug 16, 2019 1.050 1.050 1.020 1.020 1,600 +0.00(+0.00%)
Aug 15, 2019 1.020 1.020 24 +0.00(+0.00%)
Aug 14, 2019 1.040 1.046 1.020 1.020 9,437 -0.05(-4.67%)
Aug 13, 2019 1.040 1.070 1.040 1.070 2,872 +0.00(+0.00%)
Aug 12, 2019 1.070 1.070 1.070 1.070 502 +0.00(+0.00%)
Aug 09, 2019 1.070 1.070 1.070 1.070 400 +0.03(+2.88%)
Aug 08, 2019 1.070 1.070 1.040 1.040 1,990 -0.03(-2.80%)
Aug 07, 2019 1.070 1.070 1.070 1.070 815 +0.01(+0.94%)
Aug 06, 2019 1.060 1.060 1.060 1.060 302 +0.01(+0.56%)
Aug 05, 2019 1.070 1.070 1.050 1.054 766 +0.00(+0.39%)
Aug 02, 2019 1.050 1.050 1.050 1.050 300 +0.01(+0.96%)
Aug 01, 2019 1.050 1.070 1.040 1.040 12,181 +0.00(+0.00%)
Jul 31, 2019 1.070 1.080 1.040 1.040 5,786 -0.02(-1.89%)
Jul 30, 2019 1.080 1.080 1.041 1.060 2,395 +0.02(+1.92%)
Jul 29, 2019 1.080 1.080 1.040 1.040 2,554 +0.00(+0.00%)
Jul 26, 2019 1.040 1.040 1.040 1.040 300 -0.00(-0.26%)
Jul 25, 2019 1.040 1.043 1.040 1.043 3,009 -0.03(-2.55%)
Jul 24, 2019 1.050 1.080 1.050 1.070 613 +0.03(+2.88%)
Jul 23, 2019 1.080 1.080 1.040 1.040 3,634 -0.04(-3.70%)
Jul 22, 2019 1.080 1.080 1.065 1.080 4,779 +0.01(+0.93%)
Jul 19, 2019 1.050 1.070 1.050 1.070 800 +0.03(+2.88%)
Jul 18, 2019 1.033 1.040 1.033 1.040 890 +0.00(+0.00%)
Jul 17, 2019 1.040 1.040 1.040 1.040 600 -0.05(-4.59%)
Jul 16, 2019 1.030 1.090 1.030 1.090 2,008 +0.03(+2.83%)
Jul 15, 2019 1.030 1.090 1.030 1.060 3,603 +0.03(+2.91%)
Jul 12, 2019 1.030 1.050 1.020 1.030 37,100 -0.01(-0.96%)
Jul 11, 2019 1.080 1.080 1.040 1.040 852 -0.04(-3.70%)
Jul 10, 2019 1.060 1.090 1.050 1.080 5,924 +0.05(+4.85%)
Jul 09, 2019 1.060 1.060 1.030 1.030 2,929 -0.02(-1.90%)
Jul 08, 2019 1.050 1.050 1.050 1.050 577 +0.02(+1.94%)
Jul 05, 2019 1.030 1.030 1.030 1.030 100 +0.00(+0.00%)
Jul 03, 2019 1.030 1.036 1.030 1.030 1,300 +0.00(+0.00%)
Jul 02, 2019 1.030 1.030 1.020 1.030 2,684 -0.02(-1.61%)
Jul 01, 2019 1.030 1.047 1.020 1.047 913 +0.02(+1.64%)
Jun 28, 2019 1.020 1.090 1.020 1.030 13,800 +0.01(+0.98%)
Jun 27, 2019 1.020 1.090 1.020 1.020 11,058 -0.04(-3.77%)
Jun 26, 2019 1.050 1.070 1.050 1.060 2,971 +0.01(+0.95%)
Jun 25, 2019 1.020 1.050 1.020 1.050 5,014 +0.04(+3.96%)
Jun 24, 2019 1.010 1.010 1.010 1.010 222 -0.04(-3.81%)
Jun 21, 2019 1.010 1.050 1.010 1.050 200 +0.01(+0.98%)
Jun 20, 2019 1.010 1.040 1.010 1.040 3,448 +0.01(+1.43%)
Jun 19, 2019 1.010 1.033 1.010 1.025 3,182 +0.02(+1.50%)
Jun 18, 2019 1.010 1.010 1.010 1.010 672 -0.02(-1.68%)
Jun 17, 2019 0.9800 1.030 0.9800 1.027 12,442 -0.04(-3.99%)
Jun 14, 2019 0.9178 1.075 0.9101 1.070 15,600 -0.01(-0.93%)
Jun 13, 2019 1.040 1.080 0.9231 1.080 9,166 +0.03(+2.86%)
Jun 12, 2019 1.050 1.050 1.050 1.050 267 -0.04(-3.67%)
Jun 11, 2019 1.040 1.130 1.040 1.090 2,938 +0.05(+4.81%)
Jun 10, 2019 1.040 1.060 1.040 1.040 8,041 -0.05(-4.59%)
Jun 07, 2019 1.090 1.100 1.090 1.090 500 +0.04(+3.81%)
Jun 06, 2019 1.080 1.080 1.050 1.050 43,136 -0.03(-2.78%)
Jun 05, 2019 1.080 1.120 1.070 1.080 9,478 -0.03(-2.70%)
Jun 04, 2019 1.110 1.123 1.102 1.110 6,129 +0.05(+4.72%)
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.