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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Emerson Radio Corporation Common Stock (NY:MSN)

0.4340 -0.0043 (-0.98%)

Streaming Delayed Price Updated: 3:59 PM EDT, Apr 15, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 14, 2026	0.4000	0.4489	0.3941	0.4383	140,776	+0.02(+5.87%)
Apr 13, 2026	0.4258	0.4400	0.4001	0.4140	25,426	-0.03(-5.91%)
Apr 10, 2026	0.4062	0.4400	0.4001	0.4400	45,406	-0.01(-1.76%)
Apr 09, 2026	0.4140	0.4539	0.4140	0.4479	36,202	-0.00(-0.47%)
Apr 08, 2026	0.4300	0.4700	0.4200	0.4500	82,987	+0.03(+7.14%)
Apr 07, 2026	0.4018	0.4200	0.3946	0.4200	18,461	+0.00(+0.00%)
Apr 06, 2026	0.3802	0.4200	0.3801	0.4200	208,012	+0.02(+3.96%)
Apr 02, 2026	0.4017	0.4300	0.3835	0.4040	96,974	+0.02(+5.48%)
Apr 01, 2026	0.3829	0.3830	0.3685	0.3830	17,559	+0.01(+1.59%)
Mar 31, 2026	0.3800	0.3830	0.3671	0.3770	8,356	-0.00(-0.79%)
Mar 30, 2026	0.3687	0.3830	0.3640	0.3800	14,804	-0.00(-1.25%)
Mar 27, 2026	0.3550	0.3848	0.3550	0.3848	15,755	+0.00(+0.76%)
Mar 26, 2026	0.3800	0.3819	0.3630	0.3819	9,386	+0.00(+0.50%)
Mar 25, 2026	0.3750	0.3800	0.3617	0.3800	6,796	+0.01(+1.60%)
Mar 24, 2026	0.3900	0.3900	0.3567	0.3740	21,542	-0.01(-2.09%)
Mar 23, 2026	0.3652	0.3820	0.3552	0.3820	12,249	-0.02(-3.92%)
Mar 20, 2026	0.3488	0.3976	0.3476	0.3976	40,247	+0.04(+12.32%)
Mar 19, 2026	0.3840	0.3840	0.3460	0.3540	35,953	-0.02(-4.35%)
Mar 18, 2026	0.3620	0.3801	0.3620	0.3701	8,113	+0.00(+0.84%)
Mar 17, 2026	0.3650	0.3840	0.3397	0.3670	14,971	-0.02(-4.68%)
Mar 16, 2026	0.3900	0.3900	0.3714	0.3850	5,794	+0.01(+1.48%)
Mar 13, 2026	0.3550	0.3797	0.3517	0.3794	6,727	+0.01(+2.29%)
Mar 12, 2026	0.3557	0.3709	0.3557	0.3709	6,551	+0.01(+2.18%)
Mar 11, 2026	0.3510	0.3798	0.3488	0.3630	35,006	+0.02(+4.61%)
Mar 10, 2026	0.3616	0.3648	0.3470	0.3470	3,592	-0.01(-4.04%)
Mar 09, 2026	0.3601	0.3659	0.3450	0.3616	36,376	+0.01(+3.02%)
Mar 06, 2026	0.3503	0.3700	0.3404	0.3510	19,254	+0.01(+1.89%)
Mar 05, 2026	0.3701	0.3800	0.3391	0.3445	147,618	-0.02(-6.23%)
Mar 04, 2026	0.3760	0.3900	0.3646	0.3674	572,901	+0.00(+0.66%)
Mar 03, 2026	0.3913	0.3921	0.3650	0.3650	62,275	-0.03(-6.43%)
Mar 02, 2026	0.4200	0.4200	0.3901	0.3901	19,757	-0.03(-7.10%)
Feb 27, 2026	0.3938	0.4199	0.3937	0.4199	35,238	+0.01(+2.99%)
Feb 26, 2026	0.3995	0.4100	0.3971	0.4077	20,690	+0.01(+2.33%)
Feb 25, 2026	0.3960	0.4000	0.3901	0.3984	20,548	+0.01(+3.32%)
Feb 24, 2026	0.3988	0.3991	0.3856	0.3856	6,808	-0.01(-2.03%)
Feb 23, 2026	0.3887	0.4071	0.3855	0.3936	20,835	+0.01(+1.63%)
Feb 20, 2026	0.4160	0.4199	0.3855	0.3873	17,866	-0.03(-6.90%)
Feb 19, 2026	0.3927	0.4200	0.3678	0.4160	105,954	+0.02(+4.00%)
Feb 18, 2026	0.3888	0.4000	0.3850	0.4000	1,189	+0.00(+0.43%)
Feb 17, 2026	0.3800	0.4204	0.3734	0.3983	97,504	+0.02(+6.70%)
Feb 13, 2026	0.3787	0.3790	0.3672	0.3733	90,821	+0.01(+1.58%)
Feb 12, 2026	0.3600	0.3722	0.3541	0.3675	16,602	+0.00(+0.71%)
Feb 11, 2026	0.3623	0.3790	0.3551	0.3649	70,273	-0.00(-0.35%)
Feb 10, 2026	0.3612	0.3824	0.3550	0.3662	20,314	-0.01(-2.01%)
Feb 09, 2026	0.3787	0.3822	0.3550	0.3737	161,106	+0.00(+0.70%)
Feb 06, 2026	0.3899	0.3899	0.3601	0.3711	32,927	+0.01(+2.49%)
Feb 05, 2026	0.3802	0.3899	0.3567	0.3621	62,572	+0.00(+0.50%)
Feb 04, 2026	0.3870	0.3870	0.3602	0.3603	32,488	-0.01(-3.92%)
Feb 03, 2026	0.3876	0.3876	0.3700	0.3750	14,202	+0.00(+0.40%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Emerson Radio Corporation Common Stock (NY:MSN)

Historical Prices