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 (%)
Apr 30, 2018 4.590 4.635 4.470 4.490 3,113 -0.08(-1.75%)
Apr 27, 2018 4.490 4.640 4.429 4.570 2,103 +0.05(+1.11%)
Apr 26, 2018 4.510 4.520 4.410 4.520 14,572 +0.05(+1.12%)
Apr 25, 2018 4.467 4.700 4.360 4.470 20,417 +0.04(+0.90%)
Apr 24, 2018 4.610 4.630 4.430 4.430 32,517 -0.18(-3.90%)
Apr 23, 2018 4.740 4.740 4.604 4.610 7,946 -0.10(-2.12%)
Apr 20, 2018 4.650 4.732 4.650 4.710 3,243 +0.04(+0.87%)
Apr 19, 2018 4.670 4.750 4.670 4.670 1,306 +0.02(+0.42%)
Apr 18, 2018 4.630 4.700 4.630 4.650 4,813 +0.02(+0.43%)
Apr 17, 2018 4.610 4.650 4.610 4.630 11,001 +0.08(+1.76%)
Apr 16, 2018 4.420 4.590 4.410 4.550 23,850 +0.10(+2.25%)
Apr 13, 2018 4.500 4.588 4.370 4.450 9,143 -0.08(-1.77%)
Apr 12, 2018 4.510 4.580 4.450 4.530 3,077 +0.03(+0.67%)
Apr 11, 2018 4.540 4.595 4.500 4.500 6,758 -0.06(-1.32%)
Apr 10, 2018 4.600 4.650 4.560 4.560 8,274 +0.01(+0.20%)
Apr 09, 2018 4.590 4.640 4.535 4.551 11,275 -0.01(-0.20%)
Apr 06, 2018 4.520 4.639 4.470 4.560 1,822 +0.05(+1.11%)
Apr 05, 2018 4.560 4.630 4.500 4.510 5,534 +0.00(+0.00%)
Apr 04, 2018 4.339 4.610 4.200 4.510 6,171 +0.00(+0.00%)
Apr 03, 2018 4.630 4.660 4.440 4.510 3,607 -0.08(-1.74%)
Apr 02, 2018 4.620 4.640 4.520 4.590 77,687 -0.02(-0.43%)
Mar 29, 2018 4.610 4.610 4.610 0 -0.03(-0.65%)
Mar 28, 2018 4.690 4.690 4.620 4.640 5,274 -0.06(-1.28%)
Mar 27, 2018 4.720 4.790 4.620 4.700 14,305 -0.09(-1.88%)
Mar 26, 2018 4.780 4.790 4.620 4.790 82,066 +0.03(+0.63%)
Mar 23, 2018 4.780 4.800 4.686 4.760 6,887 -0.02(-0.42%)
Mar 22, 2018 4.770 4.800 4.735 4.780 6,559 -0.02(-0.42%)
Mar 21, 2018 4.660 4.800 4.580 4.800 32,523 +0.13(+2.78%)
Mar 20, 2018 4.540 4.690 4.340 4.670 35,634 +0.07(+1.52%)
Mar 19, 2018 4.470 4.590 4.355 4.600 11,212 +0.10(+2.22%)
Mar 16, 2018 4.530 4.580 4.390 4.500 34,995 -0.07(-1.53%)
Mar 15, 2018 4.500 4.580 4.490 4.570 15,169 +0.07(+1.56%)
Mar 14, 2018 4.490 4.520 4.454 4.500 37,468 +0.00(+0.00%)
Mar 13, 2018 4.390 4.520 4.390 4.500 27,551 +0.03(+0.70%)
Mar 12, 2018 4.270 4.581 4.270 4.469 34,807 +0.18(+4.17%)
Mar 09, 2018 4.270 4.330 4.150 4.290 15,379 +0.01(+0.23%)
Mar 08, 2018 4.210 4.300 4.200 4.280 11,824 +0.07(+1.66%)
Mar 07, 2018 4.240 4.320 4.150 4.210 14,742 -0.02(-0.47%)
Mar 06, 2018 4.180 4.360 4.150 4.230 12,928 +0.07(+1.68%)
Mar 05, 2018 4.180 4.300 4.160 4.160 68,534 -0.08(-1.89%)
Mar 02, 2018 4.250 4.250 4.166 4.240 36,895 +0.02(+0.50%)
Mar 01, 2018 4.160 4.226 4.160 4.219 8,809 +0.05(+1.18%)
Feb 28, 2018 4.090 4.210 4.090 4.170 20,995 +0.02(+0.48%)
Feb 27, 2018 4.030 4.170 4.030 4.150 14,048 +0.12(+2.98%)
Feb 26, 2018 4.000 4.190 3.940 4.030 46,962 +0.13(+3.33%)
Feb 23, 2018 3.510 4.190 3.510 3.900 168,920 +0.58(+17.59%)
Feb 22, 2018 3.340 3.345 3.300 3.317 5,685 -0.02(-0.70%)
Feb 21, 2018 3.360 3.360 3.310 3.340 2,195 +0.01(+0.30%)
Feb 20, 2018 3.250 3.330 3.246 3.330 10,512 +0.03(+0.91%)
Feb 16, 2018 3.300 3.300 3.300 0 +0.03(+0.92%)
Feb 15, 2018 3.220 3.287 3.220 3.270 4,671 +0.04(+1.24%)
Feb 14, 2018 3.190 3.230 3.170 3.230 1,368 -0.02(-0.62%)
Feb 13, 2018 3.160 3.160 3.160 3.250 2,136 +0.09(+2.85%)
Feb 12, 2018 3.190 3.343 3.160 3.160 9,443 -0.01(-0.31%)
Feb 09, 2018 3.220 3.326 3.050 3.170 10,991 -0.02(-0.63%)
Feb 08, 2018 3.220 3.220 3.187 3.190 7,561 +0.03(+0.95%)
Feb 07, 2018 3.220 3.220 3.110 3.160 11,188 -0.09(-2.77%)
Feb 06, 2018 3.220 3.290 3.220 3.250 10,577 +0.00(+0.01%)
Feb 05, 2018 3.420 3.420 3.234 3.250 28,144 -0.18(-5.26%)
Feb 02, 2018 3.430 3.434 3.380 3.430 17,052 +0.01(+0.30%)
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.