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 )

0.5400 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
May 31, 2016 0.6900 0.6995 0.6701 0.6710 63,132 -0.02(-2.80%)
May 27, 2016 0.6900 0.6903 0.6903 0.6903 17,000 -0.01(-1.39%)
May 26, 2016 0.7000 0.7298 0.6900 0.7000 90,646 -0.01(-1.42%)
May 25, 2016 0.7299 0.7299 0.7100 0.7101 72,610 -0.02(-2.95%)
May 24, 2016 0.7200 0.7317 0.7039 0.7317 8,982 -0.00(-0.45%)
May 23, 2016 0.7500 0.7500 0.7000 0.7350 76,251 +0.00(+0.00%)
May 20, 2016 0.7400 0.7470 0.7300 0.7350 6,507 -0.01(-1.61%)
May 19, 2016 0.7500 0.7500 0.7300 0.7470 17,346 +0.01(+0.95%)
May 18, 2016 0.7500 0.7690 0.7400 0.7400 20,563 +0.01(+1.37%)
May 17, 2016 0.7700 0.7700 0.7300 0.7300 36,273 -0.04(-5.19%)
May 16, 2016 0.7870 0.7870 0.7360 0.7700 13,008 -0.01(-1.16%)
May 13, 2016 0.7800 0.7900 0.7400 0.7790 65,265 +0.01(+1.66%)
May 12, 2016 0.7866 0.7990 0.7600 0.7663 9,907 +0.01(+0.83%)
May 11, 2016 0.7980 0.7980 0.7600 0.7600 51,205 -0.04(-4.76%)
May 10, 2016 0.7990 0.7990 0.7600 0.7980 19,748 -0.00(-0.13%)
May 09, 2016 0.7990 0.7990 0.7800 0.7990 20,958 +0.00(+0.00%)
May 06, 2016 0.7997 0.8000 0.7700 0.7990 29,700 +0.02(+2.44%)
May 05, 2016 0.7801 0.8000 0.7800 0.7800 50,327 +0.00(+0.00%)
May 04, 2016 0.7999 0.8000 0.7800 0.7800 24,444 -0.01(-1.27%)
May 03, 2016 0.7801 0.8000 0.7801 0.7900 14,533 +0.00(+0.00%)
May 02, 2016 0.8000 0.8000 0.7900 0.7900 17,437 -0.01(-1.25%)
Apr 29, 2016 0.7999 0.8000 0.7900 0.8000 7,114 +0.01(+1.27%)
Apr 28, 2016 0.7901 0.8000 0.7900 0.7900 35,482 -0.01(-1.25%)
Apr 27, 2016 0.8000 0.8300 0.7900 0.8000 29,219 +0.00(+0.00%)
Apr 26, 2016 0.8100 0.8380 0.7900 0.8000 80,803 -0.01(-1.23%)
Apr 25, 2016 0.8200 0.8380 0.8000 0.8100 48,173 +0.02(+2.53%)
Apr 22, 2016 0.8100 0.8399 0.7900 0.7900 35,767 -0.01(-1.81%)
Apr 21, 2016 0.8200 0.8200 0.7985 0.8046 100,271 -0.02(-2.73%)
Apr 20, 2016 0.8031 0.8400 0.8021 0.8272 56,414 +0.01(+0.88%)
Apr 19, 2016 0.8447 0.8447 0.8100 0.8200 34,899 +0.01(+1.86%)
Apr 18, 2016 0.8450 0.8450 0.8050 0.8050 48,256 +0.00(+0.00%)
Apr 15, 2016 0.8200 0.8300 0.8000 0.8050 50,059 -0.04(-5.07%)
Apr 14, 2016 0.8400 0.8600 0.8200 0.8480 49,459 +0.01(+0.95%)
Apr 13, 2016 0.8600 0.8600 0.8205 0.8400 27,351 -0.01(-1.25%)
Apr 12, 2016 0.8450 0.8506 0.8400 0.8506 57,147 +0.00(+0.07%)
Apr 11, 2016 0.8600 0.8600 0.8401 0.8500 6,643 -0.01(-1.16%)
Apr 08, 2016 0.8500 0.8600 0.8500 0.8600 2,130 +0.00(+0.00%)
Apr 07, 2016 0.8540 0.8600 0.8485 0.8600 29,434 +0.01(+1.18%)
Apr 06, 2016 0.8500 0.8600 0.8500 0.8500 65,216 -0.00(-0.35%)
Apr 05, 2016 0.8600 0.8600 0.8500 0.8530 17,151 -0.01(-0.81%)
Apr 04, 2016 0.8700 0.8700 0.8550 0.8600 38,153 +0.01(+1.18%)
Apr 01, 2016 0.8400 0.8700 0.8400 0.8500 3,946 +0.01(+1.19%)
Mar 31, 2016 0.8800 0.8800 0.8300 0.8400 70,391 -0.03(-3.45%)
Mar 30, 2016 0.8800 0.8800 0.8510 0.8700 248,822 -0.01(-1.14%)
Mar 29, 2016 0.8999 0.9000 0.8603 0.8800 7,029 -0.01(-1.12%)
Mar 28, 2016 0.9000 0.9000 0.8700 0.8900 10,459 -0.01(-1.00%)
Mar 24, 2016 0.8500 0.8990 0.8990 0.8990 7,500 +0.04(+4.53%)
Mar 23, 2016 0.8699 0.8899 0.8600 0.8600 25,900 +0.00(+0.00%)
Mar 22, 2016 0.8800 0.8800 0.8600 0.8600 14,461 -0.01(-1.15%)
Mar 21, 2016 0.8900 0.9000 0.8700 0.8700 8,888 +0.00(+0.00%)
Mar 18, 2016 0.8700 0.9000 0.8700 0.8700 8,837 -0.01(-1.14%)
Mar 17, 2016 0.8900 0.8900 0.8800 0.8800 1,593 -0.02(-2.22%)
Mar 16, 2016 0.9000 0.9000 0.8600 0.9000 37,545 +0.00(+0.01%)
Mar 15, 2016 0.8999 0.9000 0.8700 0.8999 10,655 +0.01(+1.63%)
Mar 14, 2016 0.8500 0.8900 0.8500 0.8855 8,500 -0.01(-1.61%)
Mar 11, 2016 0.9000 0.9000 0.9000 0.9000 444 +0.03(+3.05%)
Mar 10, 2016 0.9000 0.9000 0.8734 0.8734 6,378 -0.02(-2.17%)
Mar 09, 2016 0.8990 0.9000 0.8897 0.8928 3,960 +0.02(+2.62%)
Mar 08, 2016 0.8700 0.8800 0.8600 0.8700 4,145 +0.00(+0.00%)
Mar 07, 2016 0.9200 0.9200 0.8610 0.8700 14,546 -0.01(-1.14%)
Mar 04, 2016 0.9000 0.9000 0.8800 0.8800 20,877 +0.00(+0.00%)
Mar 03, 2016 0.9000 0.9000 0.8800 0.8800 14,641 -0.02(-2.25%)
Mar 02, 2016 0.8801 0.9100 0.8801 0.9003 2,957 +0.01(+1.17%)
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.