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, 2019 3.690 3.750 3.600 3.600 18,600 -0.07(-2.03%)
May 30, 2019 3.675 3.675 3.675 72 +0.00(+0.00%)
May 29, 2019 3.700 3.768 3.570 3.675 27,209 -0.03(-0.68%)
May 28, 2019 3.630 3.760 3.600 3.700 15,366 +0.06(+1.65%)
May 24, 2019 3.520 3.640 3.510 3.640 6,900 +0.11(+3.12%)
May 23, 2019 3.590 3.590 3.530 3.530 2,241 -0.02(-0.59%)
May 22, 2019 3.618 3.618 3.523 3.551 1,062 -0.05(-1.36%)
May 21, 2019 3.550 3.600 3.550 3.600 1,294 +0.01(+0.29%)
May 20, 2019 3.622 3.622 3.586 3.590 6,892 -0.02(-0.57%)
May 17, 2019 3.610 3.610 3.600 3.610 3,700 +0.03(+0.84%)
May 16, 2019 3.550 3.590 3.545 3.580 4,288 +0.07(+1.94%)
May 15, 2019 3.427 3.610 3.427 3.512 3,186 -0.14(-3.79%)
May 14, 2019 3.620 3.713 3.620 3.650 4,908 +0.02(+0.62%)
May 13, 2019 3.618 3.706 3.568 3.627 42,954 +0.02(+0.62%)
May 10, 2019 3.528 3.664 3.528 3.605 1,600 -0.02(-0.43%)
May 09, 2019 3.620 3.620 3.500 3.620 15,779 -0.01(-0.21%)
May 08, 2019 3.618 3.628 3.600 3.628 3,134 +0.03(+0.78%)
May 07, 2019 3.568 3.600 3.530 3.600 5,674 +0.00(+0.00%)
May 06, 2019 3.530 3.600 3.530 3.600 4,789 +0.01(+0.28%)
May 03, 2019 3.590 3.590 3.570 3.590 2,400 +0.01(+0.28%)
May 02, 2019 3.570 3.580 3.570 3.580 289 +0.03(+0.87%)
May 01, 2019 3.560 3.560 3.430 3.549 19,015 -0.03(-0.87%)
Apr 30, 2019 3.590 3.640 3.580 3.580 12,486 +0.00(+0.00%)
Apr 29, 2019 3.590 3.689 3.560 3.580 3,088 -0.04(-1.11%)
Apr 26, 2019 3.660 3.670 3.620 3.620 500 +0.05(+1.40%)
Apr 25, 2019 3.550 3.650 3.550 3.570 3,945 +0.02(+0.56%)
Apr 24, 2019 3.620 3.652 3.550 3.550 7,725 -0.10(-2.74%)
Apr 23, 2019 3.630 3.650 3.600 3.650 24,113 +0.05(+1.33%)
Apr 22, 2019 3.615 3.630 3.600 3.602 7,732 +0.05(+1.47%)
Apr 18, 2019 3.670 3.678 3.550 3.550 7,500 -0.12(-3.33%)
Apr 17, 2019 3.618 3.672 3.549 3.672 27,648 +0.03(+0.75%)
Apr 16, 2019 3.517 3.690 3.517 3.645 16,305 +0.02(+0.55%)
Apr 15, 2019 3.729 3.729 3.450 3.625 21,902 -0.19(-5.10%)
Apr 12, 2019 3.820 3.820 3.820 38 +0.00(+0.00%)
Apr 11, 2019 3.820 3.820 3.820 13 +0.00(+0.00%)
Apr 10, 2019 3.830 3.830 3.820 3.820 253 +0.09(+2.28%)
Apr 09, 2019 3.710 3.735 3.700 3.735 1,643 +0.00(+0.13%)
Apr 08, 2019 3.730 3.730 3.730 3.730 429 +0.01(+0.23%)
Apr 05, 2019 3.620 3.740 3.620 3.721 2,100 +0.08(+2.24%)
Apr 04, 2019 3.700 3.700 3.570 3.640 13,789 +0.05(+1.39%)
Apr 03, 2019 3.590 3.590 3.590 3.590 228 -0.04(-1.10%)
Apr 02, 2019 3.570 3.630 3.570 3.630 682 +0.04(+1.11%)
Apr 01, 2019 3.573 3.755 3.566 3.590 7,686 +0.01(+0.28%)
Mar 29, 2019 3.578 3.690 3.578 3.580 2,900 -0.11(-2.98%)
Mar 28, 2019 3.570 3.690 3.520 3.690 11,376 +0.12(+3.36%)
Mar 27, 2019 3.619 3.619 3.570 3.570 3,363 -0.13(-3.51%)
Mar 26, 2019 3.700 3.700 3.700 256 +0.00(+0.00%)
Mar 25, 2019 3.720 3.730 3.700 3.700 4,657 -0.03(-0.80%)
Mar 22, 2019 3.754 3.808 3.720 3.730 700 +0.00(+0.00%)
Mar 21, 2019 3.740 3.740 3.730 3.730 929 -0.09(-2.36%)
Mar 20, 2019 3.760 3.870 3.720 3.820 13,584 +0.09(+2.41%)
Mar 19, 2019 3.790 3.790 3.730 3.730 851 +0.01(+0.27%)
Mar 18, 2019 3.820 3.850 3.720 3.720 7,011 -0.05(-1.33%)
Mar 15, 2019 3.780 3.790 3.721 3.770 3,500 +0.05(+1.34%)
Mar 14, 2019 3.780 3.780 3.720 3.720 1,626 +0.00(+0.00%)
Mar 13, 2019 3.790 3.870 3.720 3.720 3,497 +0.00(+0.00%)
Mar 12, 2019 3.870 3.880 3.720 3.720 3,229 -0.10(-2.62%)
Mar 11, 2019 3.640 3.830 3.618 3.820 2,343 +0.14(+3.80%)
Mar 08, 2019 3.570 3.900 3.570 3.680 6,000 +0.16(+4.55%)
Mar 07, 2019 3.570 3.680 3.520 3.520 7,536 -0.02(-0.56%)
Mar 06, 2019 3.820 3.900 3.510 3.540 22,545 -0.26(-6.84%)
Mar 05, 2019 3.800 3.800 3.691 3.800 3,345 +0.00(+0.00%)
Mar 04, 2019 3.730 3.810 3.690 3.800 5,891 +0.12(+3.26%)
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.