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, 2018 5.080 5.080 5.080 0 -0.01(-0.20%)
Aug 30, 2018 5.010 5.090 5.010 5.090 1,695 +0.04(+0.77%)
Aug 29, 2018 5.100 5.100 5.000 5.051 4,468 +0.03(+0.62%)
Aug 28, 2018 5.080 5.100 5.020 5.020 2,555 +0.06(+1.21%)
Aug 27, 2018 4.970 5.100 4.960 4.960 15,008 -0.03(-0.60%)
Aug 24, 2018 5.000 5.100 4.990 4.990 1,900 +0.00(+0.00%)
Aug 23, 2018 5.060 5.060 4.990 4.990 976 -0.01(-0.20%)
Aug 22, 2018 5.020 5.074 5.000 5.000 733 -0.03(-0.60%)
Aug 21, 2018 5.030 5.090 5.030 5.030 11,230 -0.00(-0.06%)
Aug 20, 2018 5.010 5.033 4.980 5.033 4,982 +0.05(+1.06%)
Aug 17, 2018 5.080 5.080 4.980 4.980 5,800 -0.07(-1.39%)
Aug 16, 2018 4.970 5.080 4.970 5.050 6,151 +0.04(+0.80%)
Aug 15, 2018 5.090 5.090 5.000 5.010 12,125 -0.01(-0.20%)
Aug 14, 2018 5.030 5.080 4.961 5.020 1,977 -0.06(-1.18%)
Aug 13, 2018 4.960 5.080 4.960 5.080 3,613 +0.12(+2.42%)
Aug 10, 2018 5.050 5.050 4.960 4.960 800 -0.01(-0.20%)
Aug 09, 2018 4.960 4.978 4.960 4.970 2,764 +0.02(+0.40%)
Aug 08, 2018 4.950 4.950 4.950 264 +0.00(+0.00%)
Aug 07, 2018 5.000 5.076 4.950 4.950 3,374 -0.05(-1.00%)
Aug 06, 2018 5.090 5.090 5.000 5.000 504 +0.08(+1.63%)
Aug 03, 2018 5.020 5.020 4.920 4.920 2,600 -0.23(-4.47%)
Aug 02, 2018 5.000 5.394 4.876 5.150 16,225 +0.19(+3.83%)
Aug 01, 2018 4.820 4.990 4.820 4.960 6,015 +0.11(+2.27%)
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%)
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.