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 )

0.5400 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
May 31, 2007 3.180 3.240 3.180 3.240 6,900 +0.03(+0.93%)
May 30, 2007 3.220 3.220 3.180 3.210 13,300 -0.01(-0.31%)
May 29, 2007 3.210 3.220 3.180 3.220 13,200 +0.00(+0.00%)
May 25, 2007 3.200 3.220 3.180 3.220 8,800 +0.03(+0.94%)
May 24, 2007 3.160 3.220 3.160 3.190 16,900 -0.01(-0.31%)
May 23, 2007 3.190 3.220 3.180 3.200 8,000 +0.00(+0.00%)
May 22, 2007 3.170 3.200 3.160 3.200 15,300 +0.03(+0.95%)
May 21, 2007 3.220 3.220 3.130 3.170 23,500 -0.02(-0.63%)
May 18, 2007 3.120 3.220 3.120 3.190 13,200 +0.00(+0.00%)
May 17, 2007 3.160 3.190 3.150 3.190 4,400 +0.06(+1.92%)
May 16, 2007 3.150 3.190 3.120 3.130 9,400 -0.01(-0.32%)
May 15, 2007 3.170 3.180 3.130 3.140 18,000 -0.03(-0.95%)
May 14, 2007 3.160 3.190 3.120 3.170 6,200 +0.03(+0.96%)
May 11, 2007 3.150 3.190 3.120 3.140 4,600 +0.00(+0.00%)
May 10, 2007 3.100 3.150 3.100 3.140 1,700 +0.01(+0.32%)
May 09, 2007 3.100 3.130 3.050 3.130 15,200 +0.03(+0.97%)
May 08, 2007 3.150 3.170 3.100 3.100 72,500 -0.06(-1.90%)
May 07, 2007 3.130 3.180 3.130 3.160 29,500 +0.02(+0.64%)
May 04, 2007 3.100 3.190 3.100 3.140 14,800 +0.02(+0.64%)
May 03, 2007 3.140 3.140 3.110 3.120 20,300 +0.00(+0.00%)
May 02, 2007 3.140 3.170 3.050 3.120 43,600 -0.03(-0.95%)
May 01, 2007 3.130 3.170 3.130 3.150 17,900 +0.00(+0.00%)
Apr 30, 2007 3.190 3.200 3.120 3.150 8,000 +0.00(+0.00%)
Apr 27, 2007 3.160 3.200 3.120 3.150 68,900 -0.01(-0.32%)
Apr 26, 2007 3.200 3.220 3.160 3.160 26,700 -0.02(-0.63%)
Apr 25, 2007 3.170 3.210 3.160 3.180 14,400 +0.00(+0.00%)
Apr 24, 2007 3.160 3.210 3.160 3.180 9,700 -0.01(-0.31%)
Apr 23, 2007 3.210 3.210 3.150 3.190 14,800 -0.01(-0.31%)
Apr 20, 2007 3.150 3.240 3.110 3.200 32,500 +0.03(+0.95%)
Apr 19, 2007 3.150 3.220 3.150 3.170 29,700 -0.01(-0.31%)
Apr 18, 2007 3.120 3.190 3.120 3.180 21,600 +0.03(+0.95%)
Apr 17, 2007 3.190 3.190 3.150 3.150 11,100 +0.00(+0.00%)
Apr 16, 2007 3.150 3.160 3.100 3.150 28,600 -0.01(-0.32%)
Apr 13, 2007 3.190 3.190 3.130 3.160 14,200 -0.01(-0.32%)
Apr 12, 2007 3.160 3.170 3.150 3.170 27,000 +0.00(+0.00%)
Apr 11, 2007 3.160 3.170 3.160 3.170 4,100 +0.00(+0.00%)
Apr 10, 2007 3.180 3.190 3.150 3.170 14,100 -0.02(-0.63%)
Apr 09, 2007 3.170 3.200 3.150 3.190 15,500 +0.01(+0.31%)
Apr 05, 2007 3.190 3.230 3.180 3.180 9,700 -0.01(-0.31%)
Apr 04, 2007 3.200 3.200 3.170 3.190 2,200 +0.02(+0.63%)
Apr 03, 2007 3.230 3.230 3.160 3.170 20,700 -0.01(-0.31%)
Apr 02, 2007 3.190 3.220 3.180 3.180 11,200 -0.02(-0.63%)
Mar 30, 2007 3.200 3.240 3.180 3.200 20,200 -0.05(-1.54%)
Mar 29, 2007 3.210 3.270 3.190 3.250 23,800 -0.01(-0.31%)
Mar 28, 2007 3.280 3.300 3.260 3.260 12,000 -0.02(-0.61%)
Mar 27, 2007 3.300 3.300 3.280 3.280 2,900 -0.03(-0.91%)
Mar 26, 2007 3.360 3.360 3.300 3.310 7,500 -0.04(-1.19%)
Mar 23, 2007 3.300 3.360 3.250 3.350 55,500 +0.01(+0.30%)
Mar 22, 2007 3.340 3.350 3.280 3.340 7,000 -0.01(-0.30%)
Mar 21, 2007 3.350 3.350 3.270 3.350 15,100 +0.03(+0.90%)
Mar 20, 2007 3.200 3.340 3.200 3.320 55,600 +0.12(+3.75%)
Mar 19, 2007 3.220 3.230 3.180 3.200 22,400 +0.01(+0.31%)
Mar 16, 2007 3.190 3.210 3.180 3.190 19,600 -0.03(-0.93%)
Mar 15, 2007 3.190 3.230 3.120 3.220 24,500 +0.02(+0.63%)
Mar 14, 2007 3.150 3.210 3.150 3.200 15,000 -0.01(-0.31%)
Mar 13, 2007 3.220 3.250 3.190 3.210 34,500 -0.01(-0.31%)
Mar 12, 2007 3.240 3.240 3.210 3.220 5,900 -0.02(-0.62%)
Mar 09, 2007 3.250 3.260 3.210 3.240 18,400 +0.01(+0.31%)
Mar 08, 2007 3.160 3.230 3.150 3.230 74,000 +0.07(+2.22%)
Mar 07, 2007 3.180 3.200 3.150 3.160 45,500 +0.00(+0.00%)
Mar 06, 2007 3.160 3.210 3.160 3.160 42,900 +0.00(+0.00%)
Mar 05, 2007 3.210 3.220 3.160 3.160 26,400 -0.06(-1.86%)
Mar 02, 2007 3.250 3.270 3.200 3.220 32,100 -0.03(-0.92%)
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.