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 (%)
Jul 31, 2018 4.910 4.980 4.850 4.850 5,867 -0.12(-2.41%)
Jul 30, 2018 4.810 5.050 4.810 4.970 10,189 +0.16(+3.33%)
Jul 27, 2018 4.860 4.990 4.640 4.810 8,600 -0.11(-2.24%)
Jul 26, 2018 5.090 5.090 4.870 4.920 6,952 -0.02(-0.40%)
Jul 25, 2018 4.820 4.940 4.625 4.940 10,798 +0.16(+3.35%)
Jul 24, 2018 4.890 4.890 4.561 4.780 6,240 -0.09(-1.85%)
Jul 23, 2018 4.930 4.930 4.609 4.870 5,889 -0.02(-0.41%)
Jul 20, 2018 4.560 5.081 4.560 4.890 13,560 +0.38(+8.43%)
Jul 19, 2018 4.450 4.710 4.450 4.510 6,446 +0.08(+1.81%)
Jul 18, 2018 4.400 4.490 4.400 4.430 9,109 +0.04(+0.91%)
Jul 17, 2018 4.300 4.550 4.300 4.390 9,241 +0.06(+1.39%)
Jul 16, 2018 4.330 4.550 4.170 4.330 35,830 -0.08(-1.81%)
Jul 13, 2018 4.711 4.920 4.220 4.410 36,908 -0.61(-12.15%)
Jul 12, 2018 4.880 5.099 4.860 5.020 13,014 +0.03(+0.60%)
Jul 11, 2018 4.950 4.990 4.950 4.990 9,137 +0.07(+1.42%)
Jul 10, 2018 5.090 5.090 4.850 4.920 12,942 -0.16(-3.15%)
Jul 09, 2018 5.060 5.150 5.050 5.080 5,474 -0.02(-0.30%)
Jul 06, 2018 5.050 5.095 5.050 5.095 1,004 +0.01(+0.10%)
Jul 05, 2018 5.120 5.210 5.060 5.090 1,552 -0.06(-1.17%)
Jul 03, 2018 5.150 5.150 5.150 0 -0.06(-1.15%)
Jul 02, 2018 5.340 5.340 5.180 5.210 3,457 -0.08(-1.51%)
Jun 29, 2018 5.360 5.420 5.211 5.290 3,437 -0.05(-0.94%)
Jun 28, 2018 5.340 5.590 5.320 5.340 33,961 -0.05(-0.93%)
Jun 27, 2018 5.520 5.620 5.350 5.390 22,244 -0.23(-4.09%)
Jun 26, 2018 5.550 5.620 5.420 5.620 10,290 +0.10(+1.81%)
Jun 25, 2018 5.580 5.580 5.445 5.520 1,948 +0.00(+0.00%)
Jun 22, 2018 5.480 5.610 5.340 5.520 13,125 -0.02(-0.36%)
Jun 21, 2018 5.380 5.630 5.380 5.540 3,272 +0.07(+1.28%)
Jun 20, 2018 5.350 5.510 5.340 5.470 18,114 +0.12(+2.24%)
Jun 19, 2018 5.460 5.520 5.350 5.350 11,799 -0.30(-5.31%)
Jun 18, 2018 5.630 5.644 5.620 5.650 6,504 +0.02(+0.36%)
Jun 15, 2018 5.630 5.420 5.630 24,787 +0.21(+3.87%)
Jun 14, 2018 5.440 5.485 5.340 5.420 11,697 -0.02(-0.37%)
Jun 13, 2018 5.600 5.600 5.430 5.440 2,185 -0.21(-3.72%)
Jun 12, 2018 5.580 5.650 5.580 5.650 1,363 +0.03(+0.53%)
Jun 11, 2018 5.620 5.670 5.566 5.620 15,218 +0.05(+0.90%)
Jun 08, 2018 5.600 5.640 5.430 5.570 5,924 -0.07(-1.24%)
Jun 07, 2018 5.480 5.690 5.480 5.640 4,564 +0.23(+4.25%)
Jun 06, 2018 5.650 5.690 5.410 5.410 3,561 -0.18(-3.22%)
Jun 05, 2018 5.470 5.600 5.470 5.590 8,761 +0.16(+2.95%)
Jun 04, 2018 5.670 5.700 5.360 5.430 7,192 -0.25(-4.40%)
Jun 01, 2018 5.440 5.680 5.425 5.680 16,668 +0.27(+4.99%)
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%)
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.