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 30, 2021 1.390 1.420 1.350 1.380 88,229 -0.04(-2.82%)
Jul 29, 2021 1.490 1.530 1.400 1.420 354,094 +0.00(+0.35%)
Jul 28, 2021 1.280 1.420 1.280 1.415 401,194 +0.12(+9.69%)
Jul 27, 2021 1.340 1.350 1.270 1.290 153,051 -0.05(-3.73%)
Jul 26, 2021 1.390 1.472 1.320 1.340 197,815 -0.04(-2.90%)
Jul 23, 2021 1.350 1.390 1.330 1.380 124,202 +0.02(+1.47%)
Jul 22, 2021 1.270 1.490 1.270 1.360 1,302,732 +0.11(+8.80%)
Jul 21, 2021 1.230 1.400 1.230 1.250 655,979 +0.02(+1.63%)
Jul 20, 2021 1.240 1.250 1.220 1.230 109,840 -0.01(-0.81%)
Jul 19, 2021 1.320 1.350 1.220 1.240 205,898 -0.12(-8.82%)
Jul 16, 2021 1.460 1.490 1.360 1.360 485,255 -0.10(-6.85%)
Jul 15, 2021 1.260 1.565 1.240 1.460 2,413,718 +0.23(+18.70%)
Jul 14, 2021 1.350 1.390 1.220 1.230 359,993 -0.19(-13.38%)
Jul 13, 2021 1.340 1.500 1.330 1.420 657,827 -0.08(-5.33%)
Jul 12, 2021 1.270 1.590 1.223 1.500 1,526,621 +0.23(+18.11%)
Jul 09, 2021 1.270 1.310 1.240 1.270 92,036 +0.03(+2.42%)
Jul 08, 2021 1.200 1.320 1.200 1.240 282,184 +0.01(+0.81%)
Jul 07, 2021 1.170 1.380 1.130 1.230 996,210 +0.02(+1.65%)
Jul 06, 2021 1.190 1.220 1.170 1.210 89,976 +0.04(+3.42%)
Jul 02, 2021 1.150 1.190 1.140 1.170 92,090 -0.02(-1.68%)
Jul 01, 2021 1.190 1.240 1.130 1.190 183,171 +0.01(+0.85%)
Jun 30, 2021 1.330 1.640 1.170 1.180 1,709,611 -0.10(-7.88%)
Jun 29, 2021 1.200 1.310 1.150 1.281 560,232 +0.09(+7.65%)
Jun 28, 2021 1.210 1.210 1.180 1.190 54,199 -0.02(-1.65%)
Jun 25, 2021 1.200 1.220 1.160 1.210 134,594 +0.01(+0.83%)
Jun 24, 2021 1.220 1.230 1.200 1.200 19,590 -0.02(-1.64%)
Jun 23, 2021 1.220 1.230 1.189 1.220 36,883 +0.01(+0.83%)
Jun 22, 2021 1.270 1.290 1.190 1.210 126,150 -0.06(-4.72%)
Jun 21, 2021 1.270 1.280 1.200 1.270 108,164 +0.05(+4.10%)
Jun 18, 2021 1.210 1.240 1.170 1.220 110,009 +0.00(+0.00%)
Jun 17, 2021 1.260 1.260 1.190 1.220 64,738 -0.02(-1.61%)
Jun 16, 2021 1.190 1.290 1.148 1.240 517,910 +0.08(+6.90%)
Jun 15, 2021 1.180 1.195 1.136 1.160 35,454 -0.01(-0.85%)
Jun 14, 2021 1.130 1.250 1.130 1.170 110,142 +0.01(+0.86%)
Jun 11, 2021 1.230 1.240 1.030 1.160 158,413 -0.06(-4.92%)
Jun 10, 2021 1.210 1.250 1.200 1.220 35,694 -0.02(-1.61%)
Jun 09, 2021 1.280 1.310 1.226 1.240 65,551 -0.03(-2.36%)
Jun 08, 2021 1.300 1.300 1.250 1.270 44,086 -0.03(-2.31%)
Jun 07, 2021 1.320 1.320 1.280 1.300 80,729 +0.05(+4.00%)
Jun 04, 2021 1.210 1.280 1.210 1.250 83,194 +0.01(+0.81%)
Jun 03, 2021 1.200 1.250 1.180 1.240 57,090 +0.04(+3.33%)
Jun 02, 2021 1.160 1.337 1.131 1.200 188,884 +0.03(+2.56%)
Jun 01, 2021 1.130 1.210 1.110 1.170 63,892 +0.04(+3.54%)
May 28, 2021 1.180 1.180 1.130 1.130 70,242 -0.05(-4.24%)
May 27, 2021 1.100 1.250 1.100 1.180 642,575 +0.09(+8.26%)
May 26, 2021 1.090 1.090 1.070 1.090 29,368 +0.03(+2.83%)
May 25, 2021 1.110 1.110 1.060 1.060 17,611 -0.04(-3.65%)
May 24, 2021 1.130 1.130 1.100 1.100 7,232 -0.03(-2.65%)
May 21, 2021 1.100 1.150 1.090 1.130 46,943 +0.03(+2.50%)
May 20, 2021 1.105 1.120 1.100 1.102 10,313 +0.01(+1.14%)
May 19, 2021 1.100 1.120 1.060 1.090 32,358 -0.04(-3.55%)
May 18, 2021 1.130 1.150 1.110 1.130 46,390 +0.00(+0.01%)
May 17, 2021 1.070 1.130 1.065 1.130 81,611 +0.07(+6.60%)
May 14, 2021 1.010 1.100 0.9907 1.060 63,819 +0.04(+3.92%)
May 13, 2021 1.100 1.100 0.9819 1.020 159,736 -0.05(-4.67%)
May 12, 2021 1.100 1.120 1.070 1.070 148,318 -0.04(-3.60%)
May 11, 2021 1.050 1.120 1.050 1.110 157,515 +0.06(+5.71%)
May 10, 2021 1.130 1.130 1.050 1.050 120,519 -0.09(-7.89%)
May 07, 2021 1.120 1.158 1.111 1.140 128,380 -0.01(-0.87%)
May 06, 2021 1.100 1.180 1.090 1.150 348,551 +0.03(+2.68%)
May 05, 2021 1.110 1.144 1.100 1.120 69,226 +0.00(+0.00%)
May 04, 2021 1.210 1.210 1.050 1.120 163,955 -0.06(-5.08%)
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.