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 )

0.5300 -0.0089 (-1.65%)
Official Closing Price Updated: 6:30 PM EDT, Jun 10, 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 (%)
Jul 31, 2009 0.7400 0.8000 0.7399 0.7399 7,300 -0.06(-7.51%)
Jul 30, 2009 0.7400 0.8400 0.6700 0.8000 34,417 +0.04(+5.26%)
Jul 29, 2009 0.7600 0.7600 0.7600 0.7600 100 +0.00(+0.00%)
Jul 28, 2009 0.7600 0.7800 0.7500 0.7600 7,500 +0.00(+0.00%)
Jul 27, 2009 0.7400 0.7600 0.7211 0.7600 3,520 +0.04(+5.56%)
Jul 24, 2009 0.7200 0.7400 0.7200 0.7200 638 -0.02(-2.23%)
Jul 23, 2009 0.7500 0.7500 0.7000 0.7364 17,888 -0.01(-1.81%)
Jul 22, 2009 0.7500 0.7500 0.7500 0.7500 4,200 +0.02(+2.74%)
Jul 21, 2009 0.6890 0.7900 0.6750 0.7300 27,439 +0.06(+8.96%)
Jul 20, 2009 0.6700 0.6700 0.6700 0.6700 10,979 +0.01(+0.81%)
Jul 17, 2009 0.6699 0.6700 0.6300 0.6646 8,982 -0.02(-2.26%)
Jul 16, 2009 0.6701 0.6800 0.6600 0.6800 9,461 +0.01(+1.74%)
Jul 15, 2009 0.5600 0.6700 0.5600 0.6684 74,227 +0.13(+23.78%)
Jul 14, 2009 0.5600 0.5600 0.5200 0.5400 6,689 -0.02(-3.57%)
Jul 13, 2009 0.5600 0.8700 0.5599 0.5600 19,100 +0.00(+0.00%)
Jul 10, 2009 0.5200 0.5600 0.5200 0.5600 600 +0.05(+9.80%)
Jul 09, 2009 0.5500 0.5600 0.5100 0.5100 32,672 -0.04(-7.27%)
Jul 08, 2009 0.5700 0.5900 0.5500 0.5500 15,161 -0.03(-5.17%)
Jul 07, 2009 0.6199 0.6200 0.5500 0.5800 23,900 -0.02(-3.33%)
Jul 06, 2009 0.5800 0.6000 0.5550 0.6000 1,850 +0.00(+0.00%)
Jul 02, 2009 0.6200 0.6200 0.6000 0.6000 1,000 -0.02(-3.23%)
Jul 01, 2009 0.5900 0.6200 0.5900 0.6200 2,500 +0.04(+6.90%)
Jun 30, 2009 0.6000 0.6200 0.5800 0.5800 9,888 -0.02(-3.33%)
Jun 29, 2009 0.6199 0.6199 0.5800 0.6000 3,100 -0.02(-3.23%)
Jun 26, 2009 0.6000 0.6200 0.6000 0.6200 1,597 +0.00(+0.00%)
Jun 25, 2009 0.6000 0.6400 0.5800 0.6200 1,500 +0.02(+3.33%)
Jun 24, 2009 0.6000 0.6200 0.6000 0.6000 11,635 +0.00(+0.00%)
Jun 23, 2009 0.6100 0.6300 0.6000 0.6000 12,600 -0.03(-4.76%)
Jun 19, 2009 0.6300 0.6300 0.6300 0.6300 400 +0.02(+3.28%)
Jun 18, 2009 0.6100 0.6100 0.6000 0.6100 5,520 +0.01(+1.08%)
Jun 17, 2009 0.6200 0.6200 0.5800 0.6035 7,709 -0.01(-1.07%)
Jun 15, 2009 0.6100 0.6100 0.6100 0.6100 0 -0.02(-3.17%)
Jun 12, 2009 0.6300 0.6300 0.6000 0.6300 3,450 -0.03(-4.55%)
Jun 11, 2009 0.6300 0.6600 0.6300 0.6600 2,025 +0.03(+4.76%)
Jun 10, 2009 0.6300 0.6300 0.6300 0.6300 1,250 +0.00(+0.00%)
Jun 09, 2009 0.7300 0.7300 0.6000 0.6300 5,000 -0.05(-7.37%)
Jun 08, 2009 0.7300 0.7300 0.6801 0.6801 1,200 -0.07(-9.32%)
Jun 05, 2009 0.7400 0.7500 0.7400 0.7500 600 +0.03(+4.17%)
Jun 04, 2009 0.7001 0.7200 0.7000 0.7200 2,150 +0.00(+0.00%)
Jun 03, 2009 0.7000 0.7200 0.7000 0.7200 1,450 +0.01(+1.41%)
Jun 02, 2009 0.7000 0.7100 0.7000 0.7100 2,000 +0.02(+2.90%)
Jun 01, 2009 0.6400 0.7100 0.6400 0.6900 5,470 +0.07(+11.29%)
May 29, 2009 0.6500 0.6901 0.6117 0.6200 15,100 -0.03(-4.62%)
May 28, 2009 0.6600 0.6600 0.6300 0.6500 1,400 -0.01(-1.52%)
May 27, 2009 0.6699 0.6700 0.6600 0.6600 6,050 +0.00(+0.00%)
May 26, 2009 0.6700 0.7000 0.6600 0.6600 2,700 +0.01(+1.54%)
May 22, 2009 0.6600 0.7100 0.6500 0.6500 5,583 -0.01(-1.52%)
May 21, 2009 0.6000 0.6900 0.6000 0.6600 17,300 +0.05(+8.18%)
May 20, 2009 0.6100 0.6300 0.6099 0.6101 2,600 -0.02(-3.16%)
May 19, 2009 0.6000 0.6300 0.5300 0.6300 7,500 +0.01(+1.61%)
May 18, 2009 0.6500 0.6700 0.6200 0.6200 10,100 -0.01(-1.59%)
May 15, 2009 0.6299 0.6300 0.6299 0.6300 23,600 +0.03(+5.00%)
May 14, 2009 0.6150 0.6500 0.5500 0.6000 4,820 -0.03(-4.76%)
May 13, 2009 0.6300 0.6300 0.6100 0.6300 12,000 -0.01(-1.56%)
May 12, 2009 0.6900 0.6900 0.6300 0.6400 16,700 +0.01(+1.59%)
May 11, 2009 0.6497 0.6497 0.5800 0.6300 14,223 +0.01(+1.61%)
May 08, 2009 0.6200 0.6200 0.5600 0.6200 36,591 +0.00(+0.00%)
May 07, 2009 0.6000 0.6200 0.6000 0.6200 1,100 -0.01(-1.52%)
May 06, 2009 0.6200 0.6296 0.6100 0.6296 1,130 +0.01(+1.55%)
May 05, 2009 0.6300 0.6300 0.5800 0.6200 900 -0.03(-4.62%)
May 04, 2009 0.6500 0.6500 0.6500 0.6500 900 -0.01(-1.52%)
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.