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 (%)
Dec 31, 2018 3.220 3.360 3.130 3.190 39,000 -0.06(-1.85%)
Dec 28, 2018 3.270 3.380 3.250 3.250 12,600 -0.02(-0.61%)
Dec 27, 2018 3.270 3.640 3.230 3.270 105,641 -0.08(-2.39%)
Dec 26, 2018 3.350 3.640 3.340 3.350 66,156 +0.03(+0.90%)
Dec 24, 2018 3.300 3.500 3.300 3.320 3,500 +0.00(+0.00%)
Dec 21, 2018 3.400 3.580 3.320 3.320 16,700 -0.10(-2.87%)
Dec 20, 2018 3.530 3.667 3.414 3.418 41,617 -0.14(-3.99%)
Dec 19, 2018 3.570 3.720 3.560 3.560 8,703 -0.17(-4.56%)
Dec 18, 2018 3.730 3.730 3.540 3.730 1,753 -0.01(-0.27%)
Dec 17, 2018 3.740 3.740 3.740 73 +0.00(+0.00%)
Dec 14, 2018 3.630 3.800 3.610 3.740 10,300 -0.06(-1.58%)
Dec 13, 2018 3.770 3.840 3.610 3.800 44,113 -0.01(-0.24%)
Dec 12, 2018 3.770 3.900 3.760 3.809 4,257 -0.00(-0.03%)
Dec 11, 2018 3.810 3.810 3.810 91 +0.00(+0.00%)
Dec 10, 2018 3.790 3.870 3.790 3.810 625 -0.09(-2.31%)
Dec 07, 2018 3.900 3.900 3.900 3.900 300 +0.21(+5.69%)
Dec 06, 2018 3.780 3.787 3.680 3.690 8,961 -0.06(-1.60%)
Dec 04, 2018 3.840 3.870 3.680 3.750 7,100 -0.08(-1.96%)
Dec 03, 2018 3.800 3.871 3.700 3.825 21,014 +0.05(+1.19%)
Nov 30, 2018 3.840 3.920 3.700 3.780 21,100 -0.12(-3.08%)
Nov 29, 2018 3.810 3.960 3.730 3.900 32,078 +0.11(+2.90%)
Nov 28, 2018 3.830 3.926 3.790 3.790 20,555 -0.05(-1.30%)
Nov 27, 2018 3.740 3.840 3.740 3.840 6,064 +0.06(+1.59%)
Nov 26, 2018 3.740 3.870 3.682 3.780 1,470 +0.02(+0.53%)
Nov 23, 2018 3.850 3.890 3.620 3.760 7,300 -0.09(-2.34%)
Nov 21, 2018 3.850 3.850 3.850 0 +0.01(+0.26%)
Nov 20, 2018 3.810 3.920 3.730 3.840 17,245 -0.04(-1.03%)
Nov 19, 2018 3.810 3.880 3.572 3.880 12,444 -0.01(-0.26%)
Nov 16, 2018 3.800 3.930 3.670 3.890 3,100 -0.03(-0.77%)
Nov 15, 2018 3.910 3.920 3.740 3.920 467 +0.11(+2.89%)
Nov 14, 2018 3.810 3.810 3.810 147 +0.00(+0.00%)
Nov 13, 2018 3.880 3.910 3.800 3.810 8,723 -0.02(-0.52%)
Nov 12, 2018 3.840 4.000 3.830 3.830 11,668 -0.03(-0.78%)
Nov 09, 2018 3.970 4.000 3.730 3.860 2,200 +0.06(+1.58%)
Nov 08, 2018 4.180 4.180 3.770 3.800 121,029 -0.34(-8.23%)
Nov 07, 2018 4.150 4.150 4.103 4.141 3,226 +0.02(+0.51%)
Nov 06, 2018 4.140 4.140 4.109 4.120 7,710 -0.01(-0.25%)
Nov 05, 2018 4.120 4.217 4.120 4.130 7,551 +0.02(+0.49%)
Nov 02, 2018 4.290 4.290 4.110 4.110 109,600 -0.23(-5.30%)
Nov 01, 2018 4.300 4.340 4.130 4.340 11,692 +0.08(+1.88%)
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%)
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.