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 (%)
Aug 31, 2017 2.644 2.750 2.644 2.650 12,777 -0.06(-2.21%)
Aug 30, 2017 2.670 2.710 2.664 2.710 2,288 +0.04(+1.50%)
Aug 29, 2017 2.560 2.670 2.550 2.670 1,965 +0.09(+3.49%)
Aug 28, 2017 2.650 2.650 2.550 2.580 9,160 -0.08(-3.01%)
Aug 25, 2017 2.646 2.660 2.553 2.660 4,493 +0.04(+1.53%)
Aug 24, 2017 2.590 2.640 2.590 2.620 5,803 +0.05(+1.95%)
Aug 23, 2017 2.650 2.730 2.550 2.570 4,381 -0.07(-2.65%)
Aug 22, 2017 2.590 2.650 2.580 2.640 3,909 +0.05(+1.93%)
Aug 21, 2017 2.650 2.650 2.590 2.590 7,196 -0.06(-2.26%)
Aug 18, 2017 2.614 2.650 2.610 2.650 2,906 +0.01(+0.53%)
Aug 17, 2017 2.650 2.660 2.603 2.636 39,877 +0.02(+0.61%)
Aug 16, 2017 2.617 2.630 2.600 2.620 8,538 -0.00(-0.00%)
Aug 15, 2017 2.640 2.670 2.620 2.620 44,896 -0.02(-0.76%)
Aug 14, 2017 2.700 2.700 2.640 2.640 8,881 -0.01(-0.38%)
Aug 11, 2017 2.650 2.650 2.650 2.650 1,359 +0.00(+0.00%)
Aug 10, 2017 2.740 2.750 2.650 2.650 30,490 -0.08(-2.93%)
Aug 09, 2017 2.730 2.730 2.720 2.730 5,923 +0.01(+0.37%)
Aug 08, 2017 2.720 2.734 2.720 2.720 1,183 -0.01(-0.37%)
Aug 07, 2017 2.720 2.730 2.720 2.730 7,137 -0.02(-0.72%)
Aug 04, 2017 2.760 2.770 2.750 2.750 22,814 -0.03(-1.08%)
Aug 03, 2017 2.780 2.790 2.780 2.780 19,857 +0.00(+0.00%)
Aug 02, 2017 2.820 2.833 2.780 2.780 20,344 -0.05(-1.77%)
Aug 01, 2017 2.910 2.910 2.820 2.830 5,672 -0.13(-4.39%)
Jul 31, 2017 2.920 2.960 2.860 2.960 4,612 +0.08(+2.78%)
Jul 28, 2017 2.910 2.910 2.880 2.880 6,803 -0.02(-0.69%)
Jul 27, 2017 2.874 2.900 2.860 2.900 7,944 -0.04(-1.36%)
Jul 26, 2017 2.930 2.970 2.900 2.940 3,965 -0.01(-0.34%)
Jul 25, 2017 2.971 3.000 2.950 2.950 22,277 +0.00(+0.00%)
Jul 24, 2017 2.920 2.970 2.890 2.950 3,806 +0.09(+3.15%)
Jul 21, 2017 2.970 2.971 2.860 2.860 21,643 -0.10(-3.38%)
Jul 20, 2017 2.980 2.960 2.960 8,275 -0.01(-0.34%)
Jul 19, 2017 2.980 3.000 2.963 2.970 22,912 -0.01(-0.34%)
Jul 18, 2017 2.980 3.020 2.945 2.980 11,044 +0.02(+0.68%)
Jul 17, 2017 2.970 3.050 2.960 2.960 33,581 +0.11(+3.86%)
Jul 14, 2017 2.850 2.910 2.820 2.850 17,190 +0.04(+1.42%)
Jul 13, 2017 2.870 2.890 2.780 2.810 33,155 -0.03(-1.06%)
Jul 12, 2017 2.850 2.900 2.800 2.840 38,533 -0.01(-0.35%)
Jul 11, 2017 2.880 2.970 2.830 2.850 1,214 -0.02(-0.70%)
Jul 10, 2017 2.880 2.908 2.870 2.870 6,654 -0.05(-1.61%)
Jul 07, 2017 2.839 2.917 2.820 2.917 12,249 +0.07(+2.33%)
Jul 06, 2017 2.860 2.880 2.840 2.850 30,158 -0.02(-0.68%)
Jul 05, 2017 2.935 2.962 2.870 2.870 8,156 -0.02(-0.66%)
Jul 03, 2017 2.889 2.889 2.889 2.889 789 +0.02(+0.66%)
Jun 30, 2017 2.960 2.960 2.840 2.870 23,317 -0.10(-3.37%)
Jun 29, 2017 2.990 3.019 2.970 2.970 21,408 +0.01(+0.34%)
Jun 28, 2017 2.980 3.080 2.960 2.960 14,007 -0.02(-0.67%)
Jun 27, 2017 3.010 3.060 2.980 2.980 13,860 -0.05(-1.65%)
Jun 26, 2017 3.070 3.070 2.950 3.030 13,260 -0.06(-1.94%)
Jun 23, 2017 3.060 3.130 3.040 3.090 17,609 +0.02(+0.65%)
Jun 22, 2017 3.060 3.070 3.060 3.070 1,001 +0.01(+0.33%)
Jun 21, 2017 3.070 3.080 3.055 3.060 32,407 -0.01(-0.33%)
Jun 20, 2017 3.070 3.100 3.070 3.070 6,208 +0.00(+0.00%)
Jun 19, 2017 3.098 3.100 3.070 3.070 2,281 -0.06(-1.92%)
Jun 16, 2017 3.150 3.270 3.060 3.130 55,959 -0.02(-0.63%)
Jun 15, 2017 3.150 3.280 3.101 3.150 49,994 -0.00(-0.00%)
Jun 14, 2017 3.230 3.250 3.150 3.150 11,160 -0.07(-2.17%)
Jun 13, 2017 3.230 3.230 3.180 3.220 6,566 -0.02(-0.62%)
Jun 12, 2017 3.210 3.240 3.210 3.240 7,502 +0.02(+0.63%)
Jun 09, 2017 3.280 3.400 3.171 3.220 58,030 +0.02(+0.63%)
Jun 08, 2017 3.250 3.296 3.120 3.200 51,505 -0.08(-2.44%)
Jun 07, 2017 3.330 3.330 3.250 3.280 9,333 -0.05(-1.47%)
Jun 06, 2017 3.320 3.350 3.299 3.329 3,912 -0.03(-0.93%)
Jun 05, 2017 3.330 3.410 3.318 3.360 8,351 -0.04(-1.18%)
Jun 02, 2017 3.280 3.400 3.231 3.400 19,092 +0.13(+3.98%)
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.