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 (%)
Oct 31, 2018 4.350 4.350 4.250 4.260 25,498 -0.04(-0.93%)
Oct 30, 2018 4.380 4.380 4.290 4.300 2,243 -0.07(-1.60%)
Oct 29, 2018 4.340 4.370 4.326 4.370 1,525 -0.02(-0.46%)
Oct 26, 2018 4.270 4.390 4.270 4.390 800 +0.13(+3.05%)
Oct 25, 2018 4.390 4.390 4.260 4.260 5,391 -0.16(-3.62%)
Oct 24, 2018 4.350 4.430 4.260 4.420 7,065 -0.01(-0.23%)
Oct 23, 2018 4.370 4.470 4.250 4.430 52,149 -0.05(-1.12%)
Oct 22, 2018 4.350 4.480 4.250 4.480 7,322 +0.13(+2.99%)
Oct 19, 2018 4.230 4.350 4.210 4.350 136,900 +0.12(+2.84%)
Oct 18, 2018 4.320 4.580 4.230 4.230 59,254 -0.27(-6.00%)
Oct 17, 2018 4.560 4.630 4.420 4.500 3,146 -0.01(-0.20%)
Oct 16, 2018 4.480 4.530 4.420 4.509 28,107 +0.03(+0.65%)
Oct 15, 2018 4.400 4.694 4.380 4.480 12,672 +0.05(+1.13%)
Oct 12, 2018 4.780 4.780 4.380 4.430 48,600 -0.36(-7.52%)
Oct 11, 2018 4.890 4.984 4.660 4.790 5,215 -0.06(-1.24%)
Oct 10, 2018 4.940 5.070 4.850 4.850 9,587 -0.09(-1.82%)
Oct 09, 2018 5.000 5.110 4.900 4.940 5,341 -0.08(-1.59%)
Oct 08, 2018 5.070 5.130 5.020 5.020 1,505 +0.07(+1.41%)
Oct 05, 2018 5.140 5.210 4.950 4.950 12,400 -0.16(-3.13%)
Oct 04, 2018 5.260 5.290 4.950 5.110 24,835 -0.19(-3.58%)
Oct 03, 2018 5.280 5.300 5.226 5.300 2,641 +0.05(+0.95%)
Oct 02, 2018 5.290 5.480 5.250 5.250 1,600 -0.04(-0.76%)
Oct 01, 2018 5.300 5.500 5.200 5.290 10,556 +0.06(+1.15%)
Sep 28, 2018 5.360 5.420 5.230 5.230 2,100 -0.09(-1.69%)
Sep 27, 2018 5.300 5.320 5.200 5.320 3,285 -0.01(-0.19%)
Sep 26, 2018 5.500 5.500 5.330 5.330 2,071 -0.20(-3.62%)
Sep 25, 2018 5.480 5.530 5.350 5.530 6,852 +0.12(+2.12%)
Sep 24, 2018 5.250 5.450 5.250 5.415 6,002 +0.26(+5.15%)
Sep 21, 2018 5.500 5.570 5.150 5.150 19,700 -0.35(-6.36%)
Sep 20, 2018 5.200 5.550 5.200 5.500 7,627 +0.26(+4.96%)
Sep 19, 2018 5.350 5.350 5.137 5.240 5,127 -0.05(-0.95%)
Sep 18, 2018 5.300 5.300 5.238 5.290 4,950 +0.19(+3.73%)
Sep 17, 2018 5.270 5.300 5.100 5.100 5,972 -0.02(-0.39%)
Sep 14, 2018 5.300 5.300 5.120 5.120 6,200 -0.18(-3.40%)
Sep 13, 2018 5.070 5.300 5.070 5.300 4,508 +0.12(+2.32%)
Sep 12, 2018 5.300 5.300 5.060 5.180 18,049 -0.11(-2.08%)
Sep 11, 2018 5.274 5.300 5.155 5.290 10,759 +0.02(+0.38%)
Sep 10, 2018 5.300 5.300 5.159 5.270 3,038 +0.03(+0.57%)
Sep 07, 2018 5.180 5.300 5.170 5.240 2,900 -0.01(-0.19%)
Sep 06, 2018 5.180 5.280 4.971 5.250 7,855 +0.07(+1.35%)
Sep 05, 2018 5.180 5.180 4.977 5.180 3,492 +0.00(+0.00%)
Sep 04, 2018 5.100 5.250 5.050 5.180 14,463 +0.10(+1.97%)
Aug 31, 2018 5.080 5.080 5.080 0 -0.01(-0.20%)
Aug 30, 2018 5.010 5.090 5.010 5.090 1,695 +0.04(+0.77%)
Aug 29, 2018 5.100 5.100 5.000 5.051 4,468 +0.03(+0.62%)
Aug 28, 2018 5.080 5.100 5.020 5.020 2,555 +0.06(+1.21%)
Aug 27, 2018 4.970 5.100 4.960 4.960 15,008 -0.03(-0.60%)
Aug 24, 2018 5.000 5.100 4.990 4.990 1,900 +0.00(+0.00%)
Aug 23, 2018 5.060 5.060 4.990 4.990 976 -0.01(-0.20%)
Aug 22, 2018 5.020 5.074 5.000 5.000 733 -0.03(-0.60%)
Aug 21, 2018 5.030 5.090 5.030 5.030 11,230 -0.00(-0.06%)
Aug 20, 2018 5.010 5.033 4.980 5.033 4,982 +0.05(+1.06%)
Aug 17, 2018 5.080 5.080 4.980 4.980 5,800 -0.07(-1.39%)
Aug 16, 2018 4.970 5.080 4.970 5.050 6,151 +0.04(+0.80%)
Aug 15, 2018 5.090 5.090 5.000 5.010 12,125 -0.01(-0.20%)
Aug 14, 2018 5.030 5.080 4.961 5.020 1,977 -0.06(-1.18%)
Aug 13, 2018 4.960 5.080 4.960 5.080 3,613 +0.12(+2.42%)
Aug 10, 2018 5.050 5.050 4.960 4.960 800 -0.01(-0.20%)
Aug 09, 2018 4.960 4.978 4.960 4.970 2,764 +0.02(+0.40%)
Aug 08, 2018 4.950 4.950 4.950 264 +0.00(+0.00%)
Aug 07, 2018 5.000 5.076 4.950 4.950 3,374 -0.05(-1.00%)
Aug 06, 2018 5.090 5.090 5.000 5.000 504 +0.08(+1.63%)
Aug 03, 2018 5.020 5.020 4.920 4.920 2,600 -0.23(-4.47%)
Aug 02, 2018 5.000 5.394 4.876 5.150 16,225 +0.19(+3.83%)
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.