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 31, 2018 1.450 1.460 1.440 1.440 2,344 +0.00(+0.00%)
Jul 30, 2018 1.440 1.460 1.440 1.440 14,754 -0.02(-1.37%)
Jul 27, 2018 1.470 1.470 1.460 1.460 3,500 +0.00(+0.00%)
Jul 26, 2018 1.450 1.470 1.430 1.460 11,356 +0.01(+0.69%)
Jul 25, 2018 1.450 1.470 1.450 1.450 4,315 +0.00(+0.00%)
Jul 24, 2018 1.460 1.463 1.450 1.450 2,972 -0.02(-1.36%)
Jul 23, 2018 1.460 1.470 1.460 1.470 4,845 +0.02(+1.38%)
Jul 20, 2018 1.440 1.470 1.440 1.450 18,553 +0.01(+0.69%)
Jul 19, 2018 1.470 1.470 1.440 1.440 13,906 -0.01(-0.70%)
Jul 18, 2018 1.470 1.470 1.450 1.450 5,527 -0.01(-0.68%)
Jul 17, 2018 1.440 1.460 1.440 1.460 4,052 -0.01(-0.68%)
Jul 16, 2018 1.470 1.470 1.451 1.470 5,293 +0.00(+0.00%)
Jul 13, 2018 1.490 1.500 1.411 1.470 16,166 -0.03(-2.00%)
Jul 12, 2018 1.490 1.500 1.490 1.500 7,290 +0.02(+1.69%)
Jul 11, 2018 1.480 1.500 1.475 1.475 3,733 +0.01(+0.34%)
Jul 10, 2018 1.490 1.500 1.470 1.470 9,123 -0.02(-1.34%)
Jul 09, 2018 1.490 1.490 1.490 12,283 +0.00(+0.00%)
Jul 06, 2018 1.488 1.491 1.488 1.490 5,951 +0.01(+0.68%)
Jul 05, 2018 1.474 1.490 1.470 1.480 15,010 +0.00(+0.00%)
Jul 03, 2018 1.480 1.480 1.480 0 -0.01(-0.67%)
Jul 02, 2018 1.480 1.490 1.450 1.490 12,606 +0.03(+2.05%)
Jun 29, 2018 1.450 1.470 1.430 1.460 64,007 +0.01(+0.69%)
Jun 28, 2018 1.410 1.490 1.410 1.450 10,574 +0.03(+2.11%)
Jun 27, 2018 1.410 1.429 1.410 1.420 2,948 -0.04(-2.43%)
Jun 26, 2018 1.420 1.460 1.420 1.455 2,949 +0.04(+2.49%)
Jun 25, 2018 1.420 1.420 1.410 1.420 14,427 -0.01(-0.70%)
Jun 22, 2018 1.440 1.450 1.410 1.430 17,822 -0.02(-1.31%)
Jun 21, 2018 1.490 1.490 1.420 1.449 12,646 -0.00(-0.07%)
Jun 20, 2018 1.420 1.480 1.420 1.450 20,056 +0.00(+0.00%)
Jun 19, 2018 1.480 1.480 1.450 1.450 18,233 -0.01(-0.68%)
Jun 18, 2018 1.410 1.470 1.410 1.460 10,928 +0.05(+3.55%)
Jun 15, 2018 1.480 1.410 1.410 18,636 -0.04(-2.42%)
Jun 14, 2018 1.430 1.450 1.430 1.445 9,825 +0.01(+0.70%)
Jun 13, 2018 1.440 1.440 1.435 1.435 19,884 -0.00(-0.35%)
Jun 12, 2018 1.420 1.445 1.420 1.440 14,205 -0.01(-0.69%)
Jun 11, 2018 1.440 1.464 1.420 1.450 34,025 +0.01(+0.69%)
Jun 08, 2018 1.410 1.469 1.410 1.440 12,361 +0.04(+2.86%)
Jun 07, 2018 1.430 1.470 1.400 1.400 18,210 -0.03(-2.10%)
Jun 06, 2018 1.490 1.430 1.430 6,978 -0.03(-2.05%)
Jun 05, 2018 1.460 1.500 1.456 1.460 28,240 +0.00(+0.00%)
Jun 04, 2018 1.480 1.483 1.460 1.460 18,686 -0.02(-1.35%)
Jun 01, 2018 1.479 1.480 1.460 1.480 5,331 -0.01(-0.67%)
May 31, 2018 1.490 1.490 1.490 1.490 9,302 +0.03(+2.05%)
May 30, 2018 1.460 1.480 1.460 1.460 13,152 +0.00(+0.00%)
May 29, 2018 1.450 1.470 1.450 1.460 11,934 -0.02(-1.35%)
May 25, 2018 1.480 1.480 1.480 0 +0.02(+1.37%)
May 24, 2018 1.470 1.480 1.460 1.460 5,682 -0.01(-0.69%)
May 23, 2018 1.450 1.470 1.450 1.470 5,140 -0.01(-0.66%)
May 22, 2018 1.460 1.480 1.455 1.480 14,035 +0.00(+0.00%)
May 21, 2018 1.460 1.490 1.460 1.480 16,367 -0.01(-0.67%)
May 18, 2018 1.490 1.490 1.490 1.490 397 -0.01(-0.33%)
May 17, 2018 1.500 1.500 1.490 1.495 11,230 +0.04(+2.40%)
May 16, 2018 1.450 1.500 1.450 1.460 14,855 -0.01(-0.68%)
May 15, 2018 1.470 1.490 1.470 1.470 3,473 +0.02(+1.38%)
May 14, 2018 1.450 1.450 1.440 1.450 3,698 -0.04(-2.68%)
May 11, 2018 1.441 1.490 1.441 1.490 13,574 +0.04(+2.76%)
May 10, 2018 1.460 1.460 1.440 1.450 4,598 -0.03(-2.03%)
May 09, 2018 1.450 1.480 1.450 1.480 16,140 +0.02(+1.37%)
May 08, 2018 1.440 1.490 1.440 1.460 5,061 -0.01(-0.68%)
May 07, 2018 1.470 1.472 1.470 1.470 3,020 +0.00(+0.00%)
May 04, 2018 1.489 1.489 1.430 1.470 9,368 +0.04(+2.80%)
May 03, 2018 1.420 1.461 1.420 1.430 11,026 -0.04(-2.72%)
May 02, 2018 1.446 1.490 1.446 1.470 5,595 +0.01(+0.68%)
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.