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 30, 2019 4.860 4.950 4.817 4.950 6,000 +0.06(+1.23%)
Aug 29, 2019 4.880 4.910 4.800 4.890 10,383 -0.01(-0.20%)
Aug 28, 2019 4.800 4.900 4.800 4.900 4,720 +0.01(+0.20%)
Aug 27, 2019 4.900 4.900 4.800 4.890 1,966 -0.02(-0.41%)
Aug 26, 2019 4.774 5.000 4.774 4.910 11,594 -0.04(-0.81%)
Aug 23, 2019 4.870 5.000 4.553 4.950 20,900 +0.04(+0.81%)
Aug 22, 2019 5.020 5.020 4.810 4.910 18,998 -0.13(-2.58%)
Aug 21, 2019 4.950 5.050 4.950 5.040 1,869 +0.09(+1.82%)
Aug 20, 2019 4.970 5.040 4.950 4.950 5,435 -0.04(-0.80%)
Aug 19, 2019 5.070 5.090 4.977 4.990 7,902 -0.01(-0.11%)
Aug 16, 2019 4.920 5.000 4.860 4.995 6,400 +0.08(+1.53%)
Aug 15, 2019 4.900 4.950 4.770 4.920 16,321 +0.02(+0.41%)
Aug 14, 2019 5.010 5.010 4.870 4.900 7,839 -0.16(-3.16%)
Aug 13, 2019 5.040 5.090 4.985 5.060 5,083 +0.06(+1.20%)
Aug 12, 2019 5.060 5.080 4.930 5.000 8,876 +0.03(+0.60%)
Aug 09, 2019 4.980 5.110 4.970 4.970 22,900 -0.01(-0.20%)
Aug 08, 2019 4.990 5.080 4.910 4.980 38,114 +0.03(+0.61%)
Aug 07, 2019 5.120 5.120 4.850 4.950 41,907 -0.11(-2.17%)
Aug 06, 2019 5.140 5.170 5.050 5.060 39,377 -0.09(-1.75%)
Aug 05, 2019 5.390 5.390 5.120 5.150 54,490 -0.24(-4.45%)
Aug 02, 2019 5.250 5.450 5.200 5.390 26,500 +0.14(+2.67%)
Aug 01, 2019 5.330 5.460 5.210 5.250 42,274 -0.01(-0.19%)
Jul 31, 2019 5.400 5.540 5.200 5.260 74,221 -0.19(-3.49%)
Jul 30, 2019 5.570 5.570 5.440 5.450 59,624 -0.08(-1.45%)
Jul 29, 2019 5.590 5.630 5.500 5.530 23,680 -0.05(-0.90%)
Jul 26, 2019 5.600 5.630 5.500 5.580 13,600 +0.04(+0.72%)
Jul 25, 2019 5.550 5.660 5.500 5.540 21,710 -0.01(-0.18%)
Jul 24, 2019 5.578 5.690 5.530 5.550 18,020 +0.01(+0.18%)
Jul 23, 2019 5.600 5.600 5.477 5.540 42,419 -0.01(-0.17%)
Jul 22, 2019 5.720 5.720 5.510 5.550 31,349 -0.13(-2.30%)
Jul 19, 2019 5.600 5.700 5.588 5.680 24,900 +0.08(+1.43%)
Jul 18, 2019 5.500 5.631 5.500 5.600 137,547 +0.08(+1.45%)
Jul 17, 2019 5.700 5.700 5.520 5.520 172,720 -0.09(-1.64%)
Jul 16, 2019 5.510 5.650 5.422 5.612 164,065 +0.23(+4.32%)
Jul 15, 2019 5.663 5.663 5.380 5.380 163,745 -0.27(-4.78%)
Jul 12, 2019 5.720 5.800 5.600 5.650 44,700 -0.06(-1.05%)
Jul 11, 2019 5.920 5.950 5.600 5.710 53,804 -0.32(-5.31%)
Jul 10, 2019 6.000 6.040 5.900 6.030 28,766 +0.03(+0.50%)
Jul 09, 2019 6.080 6.090 5.900 6.000 73,371 +0.05(+0.84%)
Jul 08, 2019 6.040 6.061 5.870 5.950 91,253 -0.01(-0.17%)
Jul 05, 2019 5.980 6.090 5.880 5.960 44,400 -0.06(-1.00%)
Jul 03, 2019 5.920 6.090 5.900 6.020 46,200 -0.01(-0.17%)
Jul 02, 2019 5.750 6.140 5.750 6.030 171,990 +0.33(+5.79%)
Jul 01, 2019 4.850 6.750 4.830 5.700 851,776 +0.95(+20.00%)
Jun 28, 2019 4.770 4.780 4.661 4.750 17,800 +0.02(+0.42%)
Jun 27, 2019 4.770 4.780 4.600 4.730 12,002 -0.05(-1.04%)
Jun 26, 2019 4.610 4.780 4.600 4.780 9,517 +0.18(+3.88%)
Jun 25, 2019 4.660 4.660 4.538 4.601 17,773 -0.12(-2.51%)
Jun 24, 2019 4.730 4.730 4.600 4.720 13,659 +0.04(+0.85%)
Jun 21, 2019 4.644 4.700 4.600 4.680 5,100 -0.00(-0.02%)
Jun 20, 2019 4.600 4.700 4.560 4.681 18,856 +0.08(+1.76%)
Jun 19, 2019 4.600 4.760 4.410 4.600 14,346 -0.09(-1.92%)
Jun 18, 2019 4.646 4.950 4.482 4.690 14,486 +0.24(+5.39%)
Jun 17, 2019 4.220 4.940 4.210 4.450 27,435 +0.27(+6.46%)
Jun 14, 2019 4.280 4.320 4.180 4.180 3,200 -0.05(-1.21%)
Jun 13, 2019 4.160 4.320 4.030 4.231 40,047 +0.09(+2.20%)
Jun 12, 2019 4.050 4.170 4.040 4.140 16,428 +0.06(+1.47%)
Jun 11, 2019 4.140 4.150 4.000 4.080 22,086 +0.16(+4.08%)
Jun 10, 2019 3.770 4.290 3.720 3.920 47,991 +0.32(+8.89%)
Jun 07, 2019 3.570 3.780 3.440 3.600 71,700 +0.08(+2.27%)
Jun 06, 2019 3.600 3.603 3.520 3.520 7,311 -0.05(-1.40%)
Jun 05, 2019 3.600 3.607 3.550 3.570 8,569 -0.02(-0.56%)
Jun 04, 2019 3.600 3.630 3.590 3.590 11,275 -0.04(-1.10%)
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.