Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emmis Corp (NQ: EMMS )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2018 3.230 3.340 3.230 3.330 20,737 +0.03(+0.91%)
Jan 30, 2018 3.330 3.110 3.300 67,562 +0.19(+6.11%)
Jan 29, 2018 3.090 3.110 2.871 3.110 54,956 -0.01(-0.32%)
Jan 26, 2018 3.199 3.200 3.020 3.120 24,735 -0.02(-0.64%)
Jan 25, 2018 3.080 3.150 3.000 3.140 94,354 +0.06(+1.95%)
Jan 24, 2018 2.860 3.100 2.860 3.080 14,665 +0.25(+8.84%)
Jan 23, 2018 2.940 3.060 2.830 2.830 40,937 -0.17(-5.67%)
Jan 22, 2018 3.040 3.051 2.920 3.000 27,600 -0.04(-1.32%)
Jan 19, 2018 3.040 3.081 3.010 3.040 63,490 +0.01(+0.33%)
Jan 18, 2018 3.060 3.110 3.030 3.030 22,330 -0.07(-2.26%)
Jan 17, 2018 3.130 3.360 3.000 3.100 46,662 -0.06(-1.90%)
Jan 16, 2018 3.010 3.240 3.010 3.160 47,081 +0.11(+3.76%)
Jan 12, 2018 3.045 3.045 3.045 0 -0.10(-3.18%)
Jan 11, 2018 3.490 3.490 3.160 3.145 81,690 -0.36(-10.39%)
Jan 10, 2018 3.490 3.536 3.310 3.510 50,594 +0.00(+0.00%)
Jan 09, 2018 3.512 3.540 3.410 3.510 27,082 +0.01(+0.29%)
Jan 08, 2018 3.466 3.540 3.466 3.500 20,143 -0.03(-0.85%)
Jan 05, 2018 3.486 3.550 3.486 3.530 16,397 -0.01(-0.28%)
Jan 04, 2018 3.480 3.550 3.420 3.540 17,985 +0.11(+3.21%)
Jan 03, 2018 3.550 3.580 3.430 3.430 23,764 -0.12(-3.38%)
Jan 02, 2018 3.560 3.520 3.540 3.550 3,007 +0.03(+0.85%)
Dec 29, 2017 3.520 3.520 3.520 0 -0.02(-0.57%)
Dec 28, 2017 3.550 3.600 3.446 3.540 9,275 -0.01(-0.27%)
Dec 27, 2017 3.549 3.550 3.548 3.550 768 +0.03(+0.85%)
Dec 26, 2017 3.550 3.600 3.520 3.520 17,441 +0.00(+0.00%)
Dec 22, 2017 3.532 3.532 3.500 3.520 2,586 +0.02(+0.57%)
Dec 21, 2017 3.530 3.530 3.490 3.500 21,526 -0.02(-0.57%)
Dec 20, 2017 3.540 3.550 3.450 3.520 8,782 +0.01(+0.28%)
Dec 19, 2017 3.530 3.555 3.469 3.510 33,998 -0.04(-1.09%)
Dec 18, 2017 3.500 3.610 3.500 3.549 10,395 +0.02(+0.53%)
Dec 15, 2017 3.538 3.650 3.479 3.530 12,327 +0.07(+2.02%)
Dec 14, 2017 3.560 3.610 3.420 3.460 9,143 -0.08(-2.26%)
Dec 13, 2017 3.500 3.650 3.500 3.540 12,176 +0.00(+0.00%)
Dec 12, 2017 3.540 3.550 3.480 3.540 4,748 -0.02(-0.56%)
Dec 11, 2017 3.610 3.610 3.470 3.560 2,004 -0.02(-0.56%)
Dec 08, 2017 3.620 3.620 3.529 3.580 6,284 -0.04(-1.10%)
Dec 07, 2017 3.487 3.620 3.480 3.620 9,915 +0.07(+1.97%)
Dec 06, 2017 3.530 3.618 3.510 3.550 24,372 -0.03(-0.84%)
Dec 05, 2017 3.620 3.620 3.540 3.580 2,358 -0.09(-2.45%)
Dec 04, 2017 3.670 3.550 3.670 3,777 -0.01(-0.27%)
Dec 01, 2017 3.620 3.690 3.551 3.680 9,316 -0.01(-0.27%)
Nov 30, 2017 3.690 3.690 3.528 3.690 10,417 +0.08(+2.22%)
Nov 29, 2017 3.670 3.670 3.543 3.610 8,761 -0.03(-0.82%)
Nov 28, 2017 3.540 3.647 3.450 3.640 20,300 +0.15(+4.18%)
Nov 27, 2017 3.570 3.570 3.494 3.494 7,183 -0.09(-2.41%)
Nov 24, 2017 3.560 3.580 3.480 3.580 3,855 -0.03(-0.89%)
Nov 22, 2017 3.520 3.612 3.500 3.612 20,006 +0.08(+2.33%)
Nov 21, 2017 3.450 3.580 3.450 3.530 9,081 +0.07(+2.02%)
Nov 20, 2017 3.428 3.540 3.420 3.460 12,516 -0.15(-4.16%)
Nov 17, 2017 3.540 3.630 3.540 3.610 5,211 +0.05(+1.40%)
Nov 16, 2017 3.490 3.590 3.490 3.560 6,027 +0.03(+0.87%)
Nov 15, 2017 3.500 3.530 3.460 3.529 10,741 +0.02(+0.55%)
Nov 14, 2017 3.460 3.510 3.447 3.510 10,669 +0.02(+0.57%)
Nov 13, 2017 3.440 3.520 3.421 3.490 15,961 +0.02(+0.58%)
Nov 10, 2017 3.409 3.560 3.408 3.470 7,450 +0.10(+2.97%)
Nov 09, 2017 3.410 3.410 3.370 3.370 1,763 -0.08(-2.32%)
Nov 08, 2017 3.430 3.450 3.430 3.450 3,212 +0.00(+0.00%)
Nov 07, 2017 3.470 3.480 3.450 3.450 11,450 +0.00(+0.00%)
Nov 06, 2017 3.360 3.450 3.360 3.450 15,195 +0.08(+2.41%)
Nov 03, 2017 3.400 3.400 3.290 3.369 32,417 -0.04(-1.21%)
Nov 02, 2017 3.460 3.461 3.340 3.410 8,718 -0.03(-0.87%)
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
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.