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 (%)
May 31, 2017 3.300 3.380 3.220 3.260 17,103 -0.06(-1.81%)
May 30, 2017 3.390 3.390 3.290 3.320 2,956 -0.04(-1.19%)
May 26, 2017 3.400 3.430 3.310 3.360 8,241 -0.04(-1.18%)
May 25, 2017 3.260 3.400 3.080 3.400 50,781 +0.16(+4.94%)
May 24, 2017 3.300 3.300 3.190 3.240 5,292 -0.01(-0.31%)
May 23, 2017 3.290 3.400 3.221 3.250 8,319 -0.02(-0.61%)
May 22, 2017 3.220 3.280 3.200 3.270 18,116 +0.08(+2.51%)
May 19, 2017 3.140 3.200 3.080 3.190 19,672 +0.09(+2.90%)
May 18, 2017 3.080 3.150 2.910 3.100 9,474 -0.02(-0.64%)
May 17, 2017 3.110 3.200 3.084 3.120 29,009 -0.07(-2.19%)
May 16, 2017 3.180 3.300 3.070 3.190 21,787 +0.01(+0.31%)
May 15, 2017 3.050 3.190 3.050 3.180 30,494 +0.11(+3.58%)
May 12, 2017 3.250 3.300 3.030 3.070 207,329 -0.22(-6.69%)
May 11, 2017 3.310 3.400 3.100 3.290 308,311 -0.12(-3.52%)
May 10, 2017 3.190 3.550 3.060 3.410 419,064 +0.15(+4.60%)
May 09, 2017 2.350 3.870 2.350 3.260 2,033,064 +0.68(+26.36%)
May 08, 2017 2.613 2.613 2.330 2.580 14,707 -0.06(-2.27%)
May 05, 2017 2.454 2.640 2.420 2.640 3,899 +0.11(+4.35%)
May 04, 2017 2.560 2.570 2.470 2.530 10,655 -0.03(-1.17%)
May 03, 2017 2.520 2.630 2.500 2.560 3,976 +0.06(+2.40%)
May 02, 2017 2.590 2.640 2.500 2.500 3,507 -0.12(-4.58%)
May 01, 2017 2.650 2.650 2.573 2.620 2,932 -0.04(-1.50%)
Apr 28, 2017 2.580 2.660 2.580 2.660 2,688 +0.02(+0.76%)
Apr 27, 2017 2.620 2.760 2.620 2.640 19,592 -0.02(-0.75%)
Apr 26, 2017 2.630 2.820 2.580 2.660 41,514 +0.01(+0.38%)
Apr 25, 2017 2.760 2.590 2.650 22,199 -0.13(-4.68%)
Apr 24, 2017 2.524 2.790 2.520 2.780 50,490 +0.25(+9.88%)
Apr 21, 2017 2.620 2.620 2.430 2.530 12,197 -0.05(-1.94%)
Apr 20, 2017 2.280 2.630 2.280 2.580 150,102 +0.29(+12.66%)
Apr 19, 2017 2.330 2.400 2.190 2.290 30,927 +0.00(+0.00%)
Apr 18, 2017 2.190 2.410 2.170 2.290 30,119 +0.06(+2.69%)
Apr 17, 2017 2.280 2.300 2.140 2.230 17,545 -0.07(-3.04%)
Apr 13, 2017 2.350 2.350 2.160 2.300 22,106 -0.07(-2.77%)
Apr 12, 2017 2.350 2.426 2.341 2.366 7,152 +0.02(+0.66%)
Apr 11, 2017 2.300 2.420 2.300 2.350 39,131 +0.05(+2.29%)
Apr 10, 2017 2.260 2.340 2.260 2.297 38,576 +0.03(+1.21%)
Apr 07, 2017 2.320 2.360 2.270 2.270 32,066 -0.06(-2.58%)
Apr 06, 2017 2.350 2.354 2.306 2.330 81,903 -0.02(-0.85%)
Apr 05, 2017 2.400 2.440 2.350 2.350 28,017 -0.06(-2.49%)
Apr 04, 2017 2.420 2.450 2.400 2.410 23,253 -0.01(-0.41%)
Apr 03, 2017 2.450 2.465 2.420 2.420 27,988 -0.03(-1.22%)
Mar 31, 2017 2.441 2.480 2.441 2.450 23,280 -0.02(-0.81%)
Mar 30, 2017 2.440 2.490 2.440 2.470 11,057 +0.02(+0.82%)
Mar 29, 2017 2.460 2.490 2.450 2.450 14,901 -0.01(-0.41%)
Mar 28, 2017 2.560 2.560 2.460 2.460 17,459 -0.05(-1.99%)
Mar 27, 2017 2.510 2.580 2.470 2.510 22,626 +0.03(+1.21%)
Mar 24, 2017 2.460 2.600 2.460 2.480 25,350 +0.01(+0.40%)
Mar 23, 2017 2.516 2.524 2.470 2.470 3,069 -0.08(-3.14%)
Mar 22, 2017 2.515 2.600 2.515 2.550 16,546 -0.10(-3.77%)
Mar 21, 2017 2.650 2.650 2.640 2.650 9,751 -0.01(-0.38%)
Mar 20, 2017 2.600 2.660 2.580 2.660 5,412 +0.05(+1.92%)
Mar 17, 2017 2.600 2.640 2.560 2.610 15,244 -0.00(-0.00%)
Mar 16, 2017 2.620 2.650 2.600 2.610 31,409 -0.04(-1.51%)
Mar 15, 2017 2.540 2.780 2.519 2.650 93,315 +0.15(+6.00%)
Mar 14, 2017 2.580 2.580 2.490 2.500 3,481 -0.11(-4.21%)
Mar 13, 2017 2.524 2.610 2.450 2.610 11,135 +0.16(+6.53%)
Mar 10, 2017 2.440 2.530 2.430 2.450 13,941 +0.01(+0.41%)
Mar 09, 2017 2.455 2.481 2.420 2.440 10,514 -0.05(-2.01%)
Mar 08, 2017 2.430 2.540 2.420 2.490 9,473 +0.04(+1.63%)
Mar 07, 2017 2.490 2.570 2.420 2.450 25,334 -0.04(-1.61%)
Mar 06, 2017 2.580 2.623 2.410 2.490 64,163 -0.10(-3.86%)
Mar 03, 2017 2.560 2.600 2.550 2.590 15,868 +0.03(+1.17%)
Mar 02, 2017 2.620 2.680 2.491 2.560 41,433 -0.10(-3.76%)
Mar 01, 2017 2.840 2.930 2.660 2.660 23,353 -0.11(-3.97%)
Feb 28, 2017 2.780 2.785 2.760 2.770 6,976 -0.07(-2.46%)
Feb 27, 2017 2.910 2.910 2.780 2.840 14,481 -0.08(-2.74%)
Feb 24, 2017 2.910 2.920 2.830 2.920 8,824 -0.01(-0.18%)
Feb 23, 2017 2.911 2.940 2.911 2.925 1,725 +0.00(+0.00%)
Feb 22, 2017 3.012 3.012 2.910 2.925 9,334 +0.02(+0.52%)
Feb 21, 2017 2.910 2.947 2.900 2.910 14,278 +0.02(+0.69%)
Feb 17, 2017 2.890 2.890 2.890 0 -0.02(-0.69%)
Feb 16, 2017 2.980 3.020 2.910 2.910 5,744 -0.06(-2.02%)
Feb 15, 2017 2.981 3.000 2.865 2.970 17,684 +0.02(+0.68%)
Feb 14, 2017 2.900 2.980 2.900 2.950 9,316 +0.05(+1.72%)
Feb 13, 2017 2.880 3.160 2.876 2.900 11,250 +0.05(+1.75%)
Feb 10, 2017 3.021 3.210 2.810 2.850 32,715 -0.07(-2.40%)
Feb 09, 2017 3.000 3.000 2.910 2.920 66,246 -0.10(-3.31%)
Feb 08, 2017 3.051 3.070 3.010 3.020 23,750 -0.05(-1.63%)
Feb 07, 2017 3.060 3.100 3.060 3.070 23,899 -0.02(-0.65%)
Feb 06, 2017 3.090 3.230 3.060 3.090 19,338 -0.04(-1.28%)
Feb 03, 2017 3.090 3.146 3.090 3.130 28,646 +0.04(+1.29%)
Feb 02, 2017 3.080 3.100 3.047 3.090 28,193 +0.05(+1.64%)
Feb 01, 2017 3.110 3.110 3.030 3.040 34,013 -0.07(-2.25%)
Jan 31, 2017 3.120 3.130 3.075 3.110 30,586 -0.04(-1.27%)
Jan 30, 2017 3.220 3.240 3.135 3.150 19,013 -0.09(-2.78%)
Jan 27, 2017 3.250 3.250 3.230 3.240 19,063 -0.04(-1.22%)
Jan 26, 2017 3.265 3.350 3.240 3.280 24,833 -0.02(-0.61%)
Jan 25, 2017 3.300 3.350 3.240 3.300 4,888 -0.02(-0.60%)
Jan 24, 2017 3.340 3.350 3.310 3.320 17,838 +0.01(+0.30%)
Jan 23, 2017 3.260 3.360 3.257 3.310 48,366 -0.04(-1.05%)
Jan 20, 2017 3.290 3.380 3.200 3.345 47,744 -0.00(-0.15%)
Jan 19, 2017 3.290 3.350 3.290 3.350 15,101 +0.04(+1.21%)
Jan 18, 2017 3.332 3.350 3.300 3.310 10,120 +0.02(+0.61%)
Jan 17, 2017 3.360 3.380 3.270 3.290 42,268 -0.16(-4.64%)
Jan 13, 2017 3.450 3.450 3.450 0 +0.12(+3.60%)
Jan 12, 2017 3.361 3.387 3.276 3.330 40,270 -0.07(-2.06%)
Jan 11, 2017 3.400 3.480 3.260 3.400 148,676 -0.01(-0.29%)
Jan 10, 2017 3.280 3.450 3.250 3.410 96,026 +0.08(+2.40%)
Jan 09, 2017 3.250 3.330 3.155 3.330 31,812 +0.08(+2.46%)
Jan 06, 2017 3.160 3.290 3.160 3.250 26,028 +0.01(+0.31%)
Jan 05, 2017 3.200 3.263 3.060 3.240 92,000 -0.18(-5.26%)
Jan 04, 2017 3.370 3.539 3.370 3.420 25,169 +0.00(+0.00%)
Jan 03, 2017 3.310 3.430 3.300 3.420 4,976 +0.03(+0.88%)
Dec 30, 2016 3.390 3.390 3.390 0 +0.19(+5.94%)
Dec 29, 2016 3.170 3.237 3.140 3.200 296,623 +0.02(+0.63%)
Dec 28, 2016 3.200 3.300 3.160 3.180 99,466 -0.05(-1.55%)
Dec 27, 2016 3.260 3.270 3.150 3.230 27,783 -0.06(-1.82%)
Dec 23, 2016 3.290 3.290 3.290 0 +0.12(+3.79%)
Dec 22, 2016 3.180 3.310 3.150 3.170 24,188 +0.01(+0.32%)
Dec 21, 2016 3.160 3.303 3.160 3.160 73,998 -0.02(-0.63%)
Dec 20, 2016 3.277 3.290 3.180 3.180 34,951 -0.07(-2.15%)
Dec 19, 2016 3.310 3.310 3.240 3.250 21,098 -0.04(-1.22%)
Dec 16, 2016 3.260 3.430 3.260 3.290 55,502 -0.03(-0.90%)
Dec 15, 2016 3.340 3.420 3.320 3.320 21,548 -0.04(-1.19%)
Dec 14, 2016 3.450 3.560 3.360 3.360 36,584 -0.11(-3.17%)
Dec 13, 2016 3.490 3.580 3.470 3.470 21,143 -0.02(-0.57%)
Dec 12, 2016 3.470 3.580 3.420 3.490 55,634 +0.01(+0.29%)
Dec 09, 2016 3.524 3.620 3.450 3.480 18,774 -0.04(-1.14%)
Dec 08, 2016 3.463 3.680 3.419 3.520 15,343 +0.02(+0.57%)
Dec 07, 2016 3.260 3.500 3.260 3.500 82,600 +0.21(+6.38%)
Dec 06, 2016 3.280 3.350 3.260 3.290 53,765 -0.01(-0.30%)
Dec 05, 2016 3.250 3.330 3.250 3.300 21,377 +0.04(+1.23%)
Dec 02, 2016 3.260 3.290 3.240 3.260 21,169 -0.01(-0.31%)
Dec 01, 2016 3.250 3.340 3.250 3.270 19,634 +0.00(+0.00%)
Nov 30, 2016 3.330 3.340 3.250 3.270 22,009 -0.01(-0.30%)
Nov 29, 2016 3.300 3.340 3.270 3.280 18,185 +0.05(+1.55%)
Nov 28, 2016 3.310 3.370 3.230 3.230 27,579 -0.08(-2.42%)
Nov 25, 2016 3.310 3.325 3.220 3.310 29,616 -0.02(-0.60%)
Nov 23, 2016 3.330 3.330 3.330 0 -0.07(-2.06%)
Nov 22, 2016 3.380 3.420 3.380 3.400 76,267 +0.00(+0.00%)
Nov 21, 2016 3.454 3.470 3.340 3.400 39,004 +0.00(+0.00%)
Nov 18, 2016 3.400 3.470 3.350 3.400 23,843 +0.00(+0.00%)
Nov 17, 2016 3.420 3.494 3.340 3.400 46,350 +0.06(+1.80%)
Nov 16, 2016 3.330 3.530 3.310 3.340 19,765 -0.03(-0.89%)
Nov 15, 2016 3.400 3.434 3.370 3.370 24,750 -0.19(-5.34%)
Nov 14, 2016 3.400 3.640 3.360 3.560 21,022 +0.16(+4.71%)
Nov 11, 2016 3.420 3.460 3.400 3.400 19,189 -0.01(-0.29%)
Nov 10, 2016 3.420 3.450 3.400 3.410 14,221 +0.01(+0.29%)
Nov 09, 2016 3.400 3.450 3.400 3.400 15,262 +0.04(+1.19%)
Nov 08, 2016 3.350 3.450 3.350 3.360 57,838 -0.04(-1.18%)
Nov 07, 2016 3.380 3.420 3.330 3.400 58,967 +0.00(+0.00%)
Nov 04, 2016 3.360 3.428 3.360 3.400 32,046 +0.03(+0.89%)
Nov 03, 2016 3.400 3.610 3.370 3.370 8,655 -0.05(-1.46%)
Nov 02, 2016 3.390 3.440 3.330 3.420 18,872 +0.01(+0.29%)
Nov 01, 2016 3.430 3.480 3.340 3.410 16,339 +0.01(+0.29%)
Oct 31, 2016 3.590 3.590 3.310 3.400 46,906 -0.18(-5.03%)
Oct 28, 2016 3.719 3.730 3.580 3.580 20,714 -0.12(-3.24%)
Oct 27, 2016 3.700 3.730 3.700 3.700 25,193 -0.01(-0.27%)
Oct 26, 2016 3.700 3.760 3.700 3.710 27,125 -0.05(-1.33%)
Oct 25, 2016 3.706 3.770 3.706 3.760 11,311 +0.06(+1.62%)
Oct 24, 2016 3.730 3.730 3.620 3.700 36,761 -0.04(-1.07%)
Oct 21, 2016 3.721 3.904 3.700 3.740 16,447 -0.05(-1.32%)
Oct 20, 2016 3.790 3.800 3.700 3.790 10,998 +0.09(+2.43%)
Oct 19, 2016 3.710 3.749 3.650 3.700 18,529 +0.00(+0.00%)
Oct 18, 2016 3.790 3.790 3.640 3.700 16,568 -0.03(-0.80%)
Oct 17, 2016 3.900 3.900 3.624 3.730 9,434 -0.21(-5.33%)
Oct 14, 2016 3.930 3.990 3.830 3.940 14,518 -0.01(-0.25%)
Oct 13, 2016 3.920 3.980 3.910 3.950 3,136 -0.00(-0.08%)
Oct 12, 2016 3.920 3.953 3.890 3.953 3,548 +0.04(+1.10%)
Oct 11, 2016 3.910 3.970 3.890 3.910 2,271 -0.07(-1.76%)
Oct 10, 2016 4.049 4.050 3.970 3.980 13,786 +0.00(+0.00%)
Oct 07, 2016 4.050 4.050 3.900 3.980 8,834 -0.03(-0.75%)
Oct 06, 2016 3.580 4.077 3.580 4.010 22,279 -0.04(-0.99%)
Oct 05, 2016 4.020 4.060 4.020 4.050 5,345 +0.01(+0.20%)
Oct 04, 2016 4.050 4.070 4.000 4.042 4,865 -0.01(-0.20%)
Oct 03, 2016 4.050 4.050 4.050 4.050 70 +0.02(+0.50%)
Sep 30, 2016 4.030 4.030 4.030 4.030 0 +0.00(+0.00%)
Sep 29, 2016 4.030 4.090 4.020 4.030 9,495 -0.05(-1.23%)
Sep 28, 2016 4.080 4.080 4.080 4.080 0 +0.00(+0.00%)
Sep 27, 2016 4.010 4.080 4.010 4.080 9,147 +0.05(+1.24%)
Sep 26, 2016 4.010 4.050 4.010 4.030 12,527 +0.00(+0.00%)
Sep 23, 2016 4.070 4.080 4.020 4.030 1,314 +0.00(+0.00%)
Sep 22, 2016 4.070 4.100 4.030 4.030 8,325 -0.05(-1.23%)
Sep 21, 2016 4.080 4.080 4.050 4.080 9,959 +0.00(+0.00%)
Sep 20, 2016 4.080 4.080 4.030 4.080 6,095 +0.03(+0.74%)
Sep 19, 2016 4.020 4.100 4.020 4.050 17,196 +0.02(+0.50%)
Sep 16, 2016 4.130 4.130 4.030 4.030 21,377 -0.07(-1.71%)
Sep 15, 2016 4.060 4.140 4.060 4.100 5,328 +0.02(+0.49%)
Sep 14, 2016 4.100 4.140 4.070 4.080 17,896 -0.03(-0.73%)
Sep 13, 2016 4.100 4.130 4.090 4.110 44,866 +0.01(+0.24%)
Sep 12, 2016 4.120 4.160 4.100 4.100 58,295 +0.00(+0.00%)
Sep 09, 2016 4.140 4.160 4.090 4.100 13,862 -0.04(-0.97%)
Sep 08, 2016 4.100 4.170 4.100 4.140 4,956 +0.02(+0.49%)
Sep 07, 2016 4.090 4.150 4.090 4.120 11,691 +0.00(+0.00%)
Sep 06, 2016 4.110 4.130 4.100 4.120 15,090 +0.01(+0.24%)
Sep 02, 2016 4.100 4.110 4.110 4.110 20,600 +0.01(+0.16%)
Sep 01, 2016 4.080 4.140 4.080 4.103 2,032 -0.01(-0.16%)
Aug 31, 2016 4.060 4.190 4.060 4.110 10,879 +0.01(+0.24%)
Aug 30, 2016 4.070 4.150 4.070 4.100 17,301 +0.00(+0.00%)
Aug 29, 2016 4.090 4.150 4.090 4.100 10,411 -0.04(-0.88%)
Aug 26, 2016 4.150 4.211 4.100 4.136 47,129 -0.02(-0.57%)
Aug 25, 2016 4.120 4.250 4.100 4.160 71,054 +0.06(+1.47%)
Aug 24, 2016 4.100 4.130 4.090 4.100 74,761 -0.04(-0.97%)
Aug 23, 2016 4.140 4.140 4.100 4.140 96,869 +0.04(+0.98%)
Aug 22, 2016 4.140 4.140 4.090 4.100 46,535 -0.04(-1.09%)
Aug 19, 2016 4.000 4.209 3.975 4.145 124,334 +0.14(+3.62%)
Aug 18, 2016 3.965 4.000 3.965 4.000 613 +0.01(+0.25%)
Aug 17, 2016 3.950 4.020 3.950 3.990 61,971 +0.00(+0.00%)
Aug 16, 2016 3.970 3.990 3.940 3.990 1,250 +0.00(+0.00%)
Aug 15, 2016 3.950 4.000 3.895 3.990 5,729 +0.00(+0.00%)
Aug 12, 2016 3.890 4.000 3.850 3.990 7,388 +0.09(+2.31%)
Aug 11, 2016 3.770 3.950 3.770 3.900 5,585 +0.19(+5.12%)
Aug 10, 2016 3.650 3.930 3.650 3.710 7,188 -0.17(-4.38%)
Aug 09, 2016 3.910 3.980 3.820 3.880 16,623 +0.01(+0.26%)
Aug 08, 2016 3.830 3.910 3.800 3.870 14,908 -0.03(-0.90%)
Aug 05, 2016 3.852 3.990 3.852 3.905 4,462 -0.05(-1.14%)
Aug 04, 2016 3.900 4.000 3.880 3.950 22,933 +0.11(+2.86%)
Aug 03, 2016 3.890 3.980 3.840 3.840 10,358 -0.10(-2.54%)
Aug 02, 2016 3.930 3.980 3.890 3.940 24,155 +0.01(+0.25%)
Aug 01, 2016 3.720 3.980 3.720 3.930 22,717 -0.02(-0.51%)
Jul 29, 2016 3.780 4.000 3.780 3.950 15,531 +0.01(+0.26%)
Jul 28, 2016 3.770 4.000 3.770 3.940 8,751 -0.04(-1.01%)
Jul 27, 2016 3.960 4.000 3.550 3.980 16,734 -0.02(-0.50%)
Jul 26, 2016 3.940 4.050 3.910 4.000 28,588 +0.04(+1.01%)
Jul 25, 2016 4.000 4.000 3.940 3.960 9,012 -0.04(-1.00%)
Jul 22, 2016 3.990 4.000 3.910 4.000 33,351 +0.01(+0.25%)
Jul 21, 2016 3.939 3.990 3.920 3.990 6,680 +0.06(+1.53%)
Jul 20, 2016 3.910 4.000 3.910 3.930 7,844 -0.04(-1.01%)
Jul 19, 2016 3.910 4.000 3.900 3.970 32,336 +0.02(+0.51%)
Jul 18, 2016 3.980 4.000 3.875 3.950 22,088 -0.03(-0.75%)
Jul 15, 2016 3.860 4.200 3.840 3.980 90,810 +0.10(+2.71%)
Jul 14, 2016 3.970 4.000 3.850 3.875 9,271 -0.12(-3.12%)
Jul 13, 2016 4.150 4.150 3.910 4.000 67,679 -0.20(-4.76%)
Jul 12, 2016 3.940 4.200 3.500 4.200 51,646 +0.26(+6.60%)
Jul 11, 2016 3.520 4.325 3.490 3.940 216,868 +0.58(+17.26%)
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.