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%)
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.