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, 2018 5.430 5.670 5.340 5.410 17,139 -0.08(-1.46%)
May 30, 2018 5.520 5.700 5.480 5.490 14,197 -0.11(-1.96%)
May 29, 2018 5.620 5.620 5.420 5.600 12,717 -0.01(-0.18%)
May 25, 2018 5.610 5.610 5.610 0 -0.09(-1.58%)
May 24, 2018 5.560 5.730 5.410 5.700 9,380 +0.20(+3.54%)
May 23, 2018 5.520 5.730 5.420 5.505 13,180 -0.05(-0.99%)
May 22, 2018 5.420 5.750 5.420 5.560 18,466 +0.26(+4.91%)
May 21, 2018 5.780 5.780 5.300 5.300 15,864 -0.53(-9.09%)
May 18, 2018 5.800 5.830 5.683 5.830 58,146 +0.03(+0.52%)
May 17, 2018 5.670 5.800 5.160 5.800 99,954 +0.13(+2.29%)
May 16, 2018 5.750 5.840 5.601 5.670 48,505 -0.03(-0.53%)
May 15, 2018 5.000 5.780 5.000 5.700 146,201 +0.60(+11.76%)
May 14, 2018 5.000 5.180 4.800 5.100 20,669 +0.05(+0.99%)
May 11, 2018 5.370 5.400 4.800 5.050 39,089 -0.30(-5.61%)
May 10, 2018 5.300 5.350 5.160 5.350 15,503 +0.08(+1.61%)
May 09, 2018 5.340 5.341 5.210 5.265 23,237 -0.08(-1.40%)
May 08, 2018 5.200 5.340 5.200 5.340 24,724 +0.18(+3.49%)
May 07, 2018 4.740 5.190 4.700 5.160 68,307 +0.49(+10.49%)
May 04, 2018 4.600 4.670 4.600 4.670 1,380 +0.00(+0.00%)
May 03, 2018 4.640 4.670 4.420 4.670 21,576 +0.02(+0.43%)
May 02, 2018 4.440 4.690 4.440 4.650 4,009 +0.22(+4.97%)
May 01, 2018 4.530 4.530 4.410 4.430 21,391 -0.06(-1.34%)
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%)
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.