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 (%)
Jul 29, 2016 0.6551 0.6800 0.6551 0.6800 6,272 +0.02(+3.42%)
Jul 28, 2016 0.6600 0.6750 0.6575 0.6575 7,685 -0.00(-0.39%)
Jul 27, 2016 0.6700 0.6918 0.6560 0.6601 36,675 -0.01(-1.48%)
Jul 26, 2016 0.6940 0.6950 0.6700 0.6700 2,883 -0.00(-0.64%)
Jul 25, 2016 0.7001 0.7001 0.6502 0.6743 45,558 -0.01(-1.58%)
Jul 22, 2016 0.6800 0.6889 0.6600 0.6851 10,807 +0.03(+3.98%)
Jul 21, 2016 0.6890 0.6890 0.6500 0.6589 29,778 -0.03(-3.98%)
Jul 20, 2016 0.6749 0.7000 0.6674 0.6862 90,852 +0.01(+1.06%)
Jul 19, 2016 0.6790 0.6790 0.6600 0.6790 15,448 +0.00(+0.59%)
Jul 18, 2016 0.6750 0.6790 0.6625 0.6750 69,976 +0.01(+0.94%)
Jul 15, 2016 0.6615 0.6690 0.6500 0.6687 17,301 -0.00(-0.04%)
Jul 14, 2016 0.6600 0.6690 0.6600 0.6690 7,591 +0.00(+0.16%)
Jul 13, 2016 0.6314 0.6689 0.6300 0.6679 37,307 +0.02(+2.75%)
Jul 12, 2016 0.6400 0.6600 0.6100 0.6500 17,636 -0.01(-1.28%)
Jul 11, 2016 0.6100 0.6700 0.6100 0.6584 63,221 +0.02(+2.87%)
Jul 08, 2016 0.6000 0.6800 0.5990 0.6400 709,920 +0.04(+6.84%)
Jul 07, 2016 0.6000 0.6000 0.5775 0.5990 140,733 -0.00(-0.40%)
Jul 06, 2016 0.6100 0.6100 0.5800 0.6014 32,152 -0.01(-1.25%)
Jul 05, 2016 0.6086 0.6100 0.5900 0.6090 63,178 +0.02(+3.36%)
Jul 01, 2016 0.6000 0.5892 0.5892 0.5892 47,600 +0.01(+2.47%)
Jun 30, 2016 0.5665 0.6100 0.5665 0.5750 36,062 -0.02(-2.56%)
Jun 29, 2016 0.5617 0.6100 0.5617 0.5901 58,523 +0.01(+0.85%)
Jun 28, 2016 0.6196 0.6200 0.5710 0.5851 25,338 +0.00(+0.52%)
Jun 27, 2016 0.5500 0.6111 0.5500 0.5821 54,941 -0.02(-3.08%)
Jun 24, 2016 0.5800 0.6248 0.5994 0.6006 103,893 +0.00(+0.20%)
Jun 23, 2016 0.5880 0.6299 0.5860 0.5994 138,709 -0.00(-0.10%)
Jun 22, 2016 0.6490 0.6500 0.5900 0.6000 117,968 -0.03(-4.76%)
Jun 21, 2016 0.6400 0.6500 0.6300 0.6300 72,239 -0.02(-3.08%)
Jun 20, 2016 0.6500 0.6700 0.6350 0.6500 79,899 +0.01(+1.88%)
Jun 17, 2016 0.6600 0.6600 0.6324 0.6380 35,617 -0.01(-1.44%)
Jun 16, 2016 0.6400 0.6500 0.6400 0.6473 13,100 +0.01(+1.12%)
Jun 15, 2016 0.6500 0.6500 0.6301 0.6401 35,998 +0.00(+0.02%)
Jun 14, 2016 0.6780 0.6780 0.6400 0.6400 36,993 -0.01(-1.54%)
Jun 13, 2016 0.6800 0.6910 0.6500 0.6500 57,763 -0.03(-4.41%)
Jun 10, 2016 0.6900 0.7000 0.6710 0.6800 27,120 +0.01(+1.13%)
Jun 09, 2016 0.6900 0.6900 0.6721 0.6724 7,975 +0.00(+0.33%)
Jun 08, 2016 0.6800 0.6900 0.6702 0.6702 102,306 -0.02(-2.87%)
Jun 07, 2016 0.6800 0.6900 0.6800 0.6900 15,183 +0.01(+1.47%)
Jun 06, 2016 0.7000 0.7000 0.6800 0.6800 51,531 -0.01(-0.73%)
Jun 03, 2016 0.6900 0.7000 0.6800 0.6850 18,708 +0.00(+0.59%)
Jun 02, 2016 0.6900 0.7000 0.6810 0.6810 13,967 -0.01(-1.23%)
Jun 01, 2016 0.7000 0.7000 0.6800 0.6895 27,235 +0.02(+2.76%)
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%)
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.