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
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 (%)
Nov 28, 2008 0.5200 0.5500 0.4800 0.5500 1,500 +0.03(+6.49%)
Nov 26, 2008 0.6100 0.6400 0.4800 0.5165 10,140 -0.12(-19.30%)
Nov 25, 2008 0.4800 0.6700 0.4800 0.6400 4,705 +0.16(+33.33%)
Nov 24, 2008 0.5200 0.5200 0.4800 0.4800 8,700 -0.03(-5.88%)
Nov 21, 2008 0.6000 0.6000 0.4800 0.5100 32,100 -0.04(-7.27%)
Nov 20, 2008 0.6000 0.6400 0.5500 0.5500 43,772 -0.02(-3.51%)
Nov 19, 2008 0.6100 0.6500 0.5500 0.5700 20,900 -0.04(-6.56%)
Nov 18, 2008 0.5800 0.6700 0.5500 0.6100 10,525 +0.01(+1.67%)
Nov 17, 2008 0.5834 0.6000 0.5800 0.6000 1,900 +0.01(+1.69%)
Nov 14, 2008 0.6300 0.6500 0.5900 0.5900 0 -0.01(-1.67%)
Nov 13, 2008 0.5800 0.6000 0.5800 0.6000 900 -0.07(-10.45%)
Nov 12, 2008 0.6000 0.6700 0.5800 0.6700 1,000 -0.02(-2.90%)
Nov 11, 2008 0.6153 0.6900 0.6153 0.6900 300 +0.07(+12.01%)
Nov 10, 2008 0.6500 0.6900 0.6160 0.6160 21,250 -0.03(-5.23%)
Nov 07, 2008 0.6501 0.6900 0.6500 0.6500 0 -0.04(-5.80%)
Nov 06, 2008 0.6899 0.6900 0.6899 0.6900 300 -0.00(-0.52%)
Nov 05, 2008 0.6999 0.7000 0.6700 0.6936 3,500 +0.03(+5.09%)
Nov 04, 2008 0.5900 0.7400 0.5800 0.6600 1,600 +0.08(+13.79%)
Nov 03, 2008 0.6300 0.7000 0.5501 0.5800 8,100 -0.07(-10.77%)
Oct 31, 2008 0.6300 0.6500 0.5800 0.6500 0 -0.04(-5.80%)
Oct 30, 2008 0.6478 0.7000 0.6000 0.6900 1,400 +0.04(+6.15%)
Oct 29, 2008 0.5800 0.6500 0.5499 0.6500 46,800 +0.10(+18.18%)
Oct 28, 2008 0.5800 0.5801 0.5500 0.5500 62,300 -0.05(-8.33%)
Oct 27, 2008 0.6700 0.7000 0.6000 0.6000 49,388 -0.04(-5.51%)
Oct 24, 2008 0.6400 0.6800 0.6350 0.6350 0 +0.01(+0.79%)
Oct 23, 2008 0.6365 0.6800 0.6300 0.6300 21,489 +0.00(+0.00%)
Oct 22, 2008 0.6550 0.6600 0.6300 0.6300 20,850 -0.04(-5.97%)
Oct 21, 2008 0.7000 0.7000 0.6501 0.6700 11,600 -0.03(-4.29%)
Oct 20, 2008 0.6700 0.7000 0.6700 0.7000 1,900 +0.03(+4.48%)
Oct 17, 2008 0.6300 0.6700 0.6300 0.6700 0 +0.04(+6.35%)
Oct 16, 2008 0.6300 0.6700 0.6300 0.6300 2,400 -0.00(-0.02%)
Oct 15, 2008 0.6300 0.7099 0.6300 0.6301 15,200 +0.00(+0.02%)
Oct 14, 2008 0.6700 0.8000 0.6300 0.6300 10,531 -0.02(-3.08%)
Oct 13, 2008 0.6302 0.8000 0.6302 0.6500 1,200 +0.00(+0.00%)
Oct 10, 2008 0.7200 0.8000 0.6000 0.6500 0 -0.08(-10.71%)
Oct 09, 2008 0.8200 0.8700 0.7200 0.7280 31,266 -0.14(-16.32%)
Oct 08, 2008 0.7200 0.8800 0.7200 0.8700 3,765 +0.15(+20.83%)
Oct 07, 2008 0.7200 0.8200 0.7200 0.7200 12,500 -0.08(-10.00%)
Oct 06, 2008 0.8000 0.8000 0.7200 0.8000 10,208 -0.01(-1.23%)
Oct 03, 2008 0.8900 0.8900 0.8100 0.8100 0 -0.08(-8.99%)
Oct 02, 2008 0.8790 0.9000 0.8300 0.8900 7,754 +0.07(+8.54%)
Oct 01, 2008 0.8500 0.8500 0.8200 0.8200 5,400 -0.03(-3.53%)
Sep 30, 2008 0.8500 0.9000 0.8499 0.8500 8,700 -0.08(-8.60%)
Sep 29, 2008 0.9100 0.9500 0.9000 0.9300 14,902 +0.02(+2.20%)
Sep 25, 2008 0.9100 0.9100 0.9100 0.9100 0 -0.01(-1.09%)
Sep 24, 2008 0.9100 0.9400 0.9100 0.9200 9,000 +0.01(+1.10%)
Sep 23, 2008 0.9110 0.9500 0.9100 0.9100 3,800 -0.02(-2.32%)
Sep 22, 2008 0.9100 0.9900 0.9100 0.9316 2,000 -0.02(-2.45%)
Sep 19, 2008 0.9201 0.9900 0.9100 0.9550 0 +0.01(+0.53%)
Sep 18, 2008 0.9100 0.9500 0.9100 0.9500 25,608 +0.04(+4.40%)
Sep 17, 2008 0.9501 0.9501 0.9100 0.9100 5,100 -0.04(-4.21%)
Sep 16, 2008 0.9100 0.9500 0.9100 0.9500 1,000 -0.01(-1.04%)
Sep 15, 2008 0.9500 0.9900 0.9500 0.9600 25,222 -0.03(-3.03%)
Sep 12, 2008 0.9800 0.9900 0.9800 0.9900 0 +0.01(+1.02%)
Sep 11, 2008 0.9800 0.9900 0.9800 0.9800 4,971 +0.03(+3.16%)
Sep 10, 2008 0.9699 0.9700 0.9500 0.9500 5,600 +0.00(+0.00%)
Sep 09, 2008 1.000 1.000 0.9500 0.9500 7,200 -0.05(-5.00%)
Sep 08, 2008 0.9500 1.000 0.9500 1.000 5,800 +0.00(+0.00%)
Sep 05, 2008 1.090 1.090 0.9500 1.000 0 +0.00(+0.00%)
Sep 04, 2008 1.013 1.100 1.000 1.000 4,050 -0.05(-4.76%)
Sep 03, 2008 1.020 1.050 1.020 1.050 2,421 +0.08(+8.25%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.