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, 2021 1.140 1.210 1.140 1.190 69,796 +0.01(+0.85%)
Aug 30, 2021 1.200 1.200 1.160 1.180 105,491 +0.01(+0.85%)
Aug 27, 2021 1.150 1.290 1.150 1.170 647,742 +0.00(+0.00%)
Aug 26, 2021 1.160 1.170 1.120 1.170 50,295 +0.04(+3.54%)
Aug 25, 2021 1.150 1.170 1.120 1.130 73,670 -0.03(-2.59%)
Aug 24, 2021 1.130 1.170 1.130 1.160 28,447 +0.03(+3.11%)
Aug 23, 2021 1.120 1.170 1.110 1.125 37,327 +0.01(+0.90%)
Aug 20, 2021 1.060 1.130 1.055 1.115 40,578 +0.05(+4.92%)
Aug 19, 2021 1.060 1.100 1.050 1.063 56,364 -0.01(-0.69%)
Aug 18, 2021 1.030 1.120 1.030 1.070 152,041 +0.02(+1.91%)
Aug 17, 2021 1.110 1.160 1.000 1.050 187,233 -0.10(-8.70%)
Aug 16, 2021 1.140 1.170 1.120 1.150 82,468 -0.02(-1.71%)
Aug 13, 2021 1.230 1.265 1.150 1.170 271,516 -0.09(-7.14%)
Aug 12, 2021 1.230 1.280 1.230 1.260 104,704 +0.02(+1.61%)
Aug 11, 2021 1.300 1.300 1.230 1.240 110,544 -0.01(-0.80%)
Aug 10, 2021 1.340 1.350 1.230 1.250 513,115 -0.09(-6.72%)
Aug 09, 2021 1.350 1.390 1.330 1.340 105,628 -0.01(-0.74%)
Aug 06, 2021 1.400 1.450 1.340 1.350 52,887 -0.01(-0.74%)
Aug 05, 2021 1.350 1.390 1.344 1.360 70,944 +0.01(+0.74%)
Aug 04, 2021 1.380 1.400 1.330 1.350 81,715 -0.05(-3.57%)
Aug 03, 2021 1.440 1.440 1.380 1.400 44,227 -0.03(-2.10%)
Aug 02, 2021 1.360 1.480 1.350 1.430 146,971 +0.05(+3.62%)
Jul 30, 2021 1.390 1.420 1.350 1.380 88,229 -0.04(-2.82%)
Jul 29, 2021 1.490 1.530 1.400 1.420 354,094 +0.00(+0.35%)
Jul 28, 2021 1.280 1.420 1.280 1.415 401,194 +0.12(+9.69%)
Jul 27, 2021 1.340 1.350 1.270 1.290 153,051 -0.05(-3.73%)
Jul 26, 2021 1.390 1.472 1.320 1.340 197,815 -0.04(-2.90%)
Jul 23, 2021 1.350 1.390 1.330 1.380 124,202 +0.02(+1.47%)
Jul 22, 2021 1.270 1.490 1.270 1.360 1,302,732 +0.11(+8.80%)
Jul 21, 2021 1.230 1.400 1.230 1.250 655,979 +0.02(+1.63%)
Jul 20, 2021 1.240 1.250 1.220 1.230 109,840 -0.01(-0.81%)
Jul 19, 2021 1.320 1.350 1.220 1.240 205,898 -0.12(-8.82%)
Jul 16, 2021 1.460 1.490 1.360 1.360 485,255 -0.10(-6.85%)
Jul 15, 2021 1.260 1.565 1.240 1.460 2,413,718 +0.23(+18.70%)
Jul 14, 2021 1.350 1.390 1.220 1.230 359,993 -0.19(-13.38%)
Jul 13, 2021 1.340 1.500 1.330 1.420 657,827 -0.08(-5.33%)
Jul 12, 2021 1.270 1.590 1.223 1.500 1,526,621 +0.23(+18.11%)
Jul 09, 2021 1.270 1.310 1.240 1.270 92,036 +0.03(+2.42%)
Jul 08, 2021 1.200 1.320 1.200 1.240 282,184 +0.01(+0.81%)
Jul 07, 2021 1.170 1.380 1.130 1.230 996,210 +0.02(+1.65%)
Jul 06, 2021 1.190 1.220 1.170 1.210 89,976 +0.04(+3.42%)
Jul 02, 2021 1.150 1.190 1.140 1.170 92,090 -0.02(-1.68%)
Jul 01, 2021 1.190 1.240 1.130 1.190 183,171 +0.01(+0.85%)
Jun 30, 2021 1.330 1.640 1.170 1.180 1,709,611 -0.10(-7.88%)
Jun 29, 2021 1.200 1.310 1.150 1.281 560,232 +0.09(+7.65%)
Jun 28, 2021 1.210 1.210 1.180 1.190 54,199 -0.02(-1.65%)
Jun 25, 2021 1.200 1.220 1.160 1.210 134,594 +0.01(+0.83%)
Jun 24, 2021 1.220 1.230 1.200 1.200 19,590 -0.02(-1.64%)
Jun 23, 2021 1.220 1.230 1.189 1.220 36,883 +0.01(+0.83%)
Jun 22, 2021 1.270 1.290 1.190 1.210 126,150 -0.06(-4.72%)
Jun 21, 2021 1.270 1.280 1.200 1.270 108,164 +0.05(+4.10%)
Jun 18, 2021 1.210 1.240 1.170 1.220 110,009 +0.00(+0.00%)
Jun 17, 2021 1.260 1.260 1.190 1.220 64,738 -0.02(-1.61%)
Jun 16, 2021 1.190 1.290 1.148 1.240 517,910 +0.08(+6.90%)
Jun 15, 2021 1.180 1.195 1.136 1.160 35,454 -0.01(-0.85%)
Jun 14, 2021 1.130 1.250 1.130 1.170 110,142 +0.01(+0.86%)
Jun 11, 2021 1.230 1.240 1.030 1.160 158,413 -0.06(-4.92%)
Jun 10, 2021 1.210 1.250 1.200 1.220 35,694 -0.02(-1.61%)
Jun 09, 2021 1.280 1.310 1.226 1.240 65,551 -0.03(-2.36%)
Jun 08, 2021 1.300 1.300 1.250 1.270 44,086 -0.03(-2.31%)
Jun 07, 2021 1.320 1.320 1.280 1.300 80,729 +0.05(+4.00%)
Jun 04, 2021 1.210 1.280 1.210 1.250 83,194 +0.01(+0.81%)
Jun 03, 2021 1.200 1.250 1.180 1.240 57,090 +0.04(+3.33%)
Jun 02, 2021 1.160 1.337 1.131 1.200 188,884 +0.03(+2.56%)
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.