Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Emerson Radio Corporation Common Stock (NY:MSN)

0.4197 +0.0198 (+4.95%)
Official Closing Price Updated: 8:00 PM EST, Dec 19, 2025 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 (%)
Dec 19, 2025 0.4112 0.4197 0.3900 0.4197 11,851 +0.02(+4.95%)
Dec 18, 2025 0.3851 0.3999 0.3850 0.3999 2,419 +0.00(+1.01%)
Dec 17, 2025 0.3850 0.3972 0.3850 0.3959 12,343 +0.00(+0.15%)
Dec 16, 2025 0.3801 0.3962 0.3801 0.3953 30,358 +0.00(+0.94%)
Dec 15, 2025 0.3810 0.4010 0.3810 0.3916 29,347 +0.01(+2.76%)
Dec 12, 2025 0.4232 0.4232 0.3811 0.3811 105,115 -0.03(-8.10%)
Dec 11, 2025 0.3997 0.4388 0.3997 0.4147 70,182 +0.00(+0.63%)
Dec 10, 2025 0.4000 0.4376 0.4000 0.4121 128,379 -0.00(-0.22%)
Dec 09, 2025 0.4400 0.4400 0.4114 0.4130 60,445 -0.02(-4.53%)
Dec 08, 2025 0.4225 0.4400 0.4225 0.4326 8,687 -0.00(-0.21%)
Dec 05, 2025 0.4380 0.4386 0.4144 0.4335 21,669 +0.00(+1.03%)
Dec 04, 2025 0.4170 0.4374 0.4170 0.4291 11,730 -0.01(-1.92%)
Dec 03, 2025 0.4300 0.4375 0.4300 0.4375 74,634 +0.02(+4.04%)
Dec 02, 2025 0.4272 0.4274 0.4101 0.4205 21,245 -0.01(-1.64%)
Dec 01, 2025 0.4474 0.4498 0.4181 0.4275 39,926 -0.01(-1.95%)
Nov 28, 2025 0.4438 0.4438 0.4090 0.4360 8,730 +0.01(+2.83%)
Nov 26, 2025 0.4160 0.4475 0.4087 0.4240 123,192 +0.01(+1.92%)
Nov 25, 2025 0.4063 0.4176 0.4005 0.4160 22,451 +0.01(+2.89%)
Nov 24, 2025 0.3930 0.4067 0.3907 0.4043 33,917 -0.00(-0.59%)
Nov 21, 2025 0.3925 0.4075 0.3815 0.4067 290,637 +0.00(+0.89%)
Nov 20, 2025 0.4400 0.4504 0.3910 0.4031 248,254 -0.03(-7.33%)
Nov 19, 2025 0.4499 0.4577 0.4302 0.4350 93,072 -0.01(-1.65%)
Nov 18, 2025 0.4464 0.4588 0.4375 0.4423 55,725 -0.01(-2.79%)
Nov 17, 2025 0.4390 0.4604 0.4390 0.4550 34,191 +0.00(+0.20%)
Nov 14, 2025 0.4689 0.4690 0.4486 0.4541 85,680 -0.00(-0.20%)
Nov 13, 2025 0.4776 0.4849 0.4470 0.4550 117,996 -0.01(-2.21%)
Nov 12, 2025 0.4818 0.4865 0.4600 0.4653 150,781 -0.01(-1.31%)
Nov 11, 2025 0.4600 0.4858 0.4600 0.4715 47,955 +0.00(+0.49%)
Nov 10, 2025 0.4650 0.4797 0.4513 0.4692 115,643 +0.02(+4.04%)
Nov 07, 2025 0.4810 0.4867 0.4510 0.4510 208,460 -0.04(-8.61%)
Nov 06, 2025 0.4951 0.5020 0.4802 0.4935 153,400 -0.00(-0.80%)
Nov 05, 2025 0.4930 0.5011 0.4910 0.4975 58,864 -0.00(-0.48%)
Nov 04, 2025 0.4980 0.5099 0.4915 0.4999 450,769 +0.00(+0.04%)
Nov 03, 2025 0.4900 0.4997 0.4900 0.4997 79,403 +0.00(+0.75%)
Oct 31, 2025 0.5091 0.5092 0.4801 0.4960 128,385 +0.00(+0.12%)
Oct 30, 2025 0.4995 0.5237 0.4850 0.4954 267,725 -0.01(-2.58%)
Oct 29, 2025 0.5106 0.5298 0.4805 0.5085 537,488 -0.01(-1.85%)
Oct 28, 2025 0.5010 0.5529 0.5004 0.5181 838,149 +0.01(+2.80%)
Oct 27, 2025 0.5180 0.5595 0.5000 0.5040 1,771,687 -0.02(-3.10%)
Oct 24, 2025 0.4866 0.6900 0.4840 0.5201 11,084,691 +0.03(+6.95%)
Oct 23, 2025 0.5054 0.5186 0.4825 0.4863 436,457 -0.01(-2.78%)
Oct 22, 2025 0.5000 0.5700 0.4812 0.5002 2,074,277 -0.26(-34.59%)
Oct 21, 2025 0.4900 0.8400 0.4854 0.7647 25,913,900 +0.28(+59.31%)
Oct 20, 2025 0.4736 0.5065 0.4650 0.4800 180,349 +0.01(+2.08%)
Oct 17, 2025 0.5000 0.5001 0.4700 0.4702 147,204 -0.03(-5.68%)
Oct 16, 2025 0.5100 0.5500 0.4920 0.4985 376,776 +0.01(+1.10%)
Oct 15, 2025 0.4800 0.5300 0.4713 0.4931 242,080 +0.01(+1.75%)
Oct 14, 2025 0.5023 0.5023 0.4511 0.4846 199,873 -0.02(-3.14%)
Oct 13, 2025 0.5013 0.5176 0.4504 0.5003 452,462 -0.02(-3.34%)
Oct 10, 2025 0.6100 0.6195 0.5010 0.5176 693,111 -0.12(-18.32%)
Oct 09, 2025 0.7700 0.7800 0.4831 0.6337 2,196,498 -0.11(-14.94%)
Oct 08, 2025 0.6900 0.8499 0.6430 0.7450 8,881,886 +0.19(+34.48%)
Oct 07, 2025 0.4620 0.5900 0.4440 0.5540 4,859,352 +0.10(+22.73%)
Oct 06, 2025 0.4523 0.4894 0.4502 0.4514 86,552 +0.02(+4.15%)
Oct 03, 2025 0.4423 0.4423 0.4101 0.4334 24,854 -0.00(-0.37%)
Oct 02, 2025 0.4195 0.4350 0.4150 0.4350 73,318 +0.01(+1.64%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.