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

Lilis Energy Inc (NY: LLEX )

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 (%)
Mar 31, 2020 0.1750 0.2300 0.1720 0.1732 10,297,590 +0.00(+0.87%)
Mar 30, 2020 0.1800 0.1809 0.1690 0.1717 1,385,982 -0.02(-8.67%)
Mar 27, 2020 0.1775 0.1940 0.1720 0.1880 1,587,600 +0.02(+9.30%)
Mar 26, 2020 0.1777 0.1790 0.1620 0.1720 642,272 +0.00(+1.59%)
Mar 25, 2020 0.1800 0.1860 0.1650 0.1693 1,528,746 +0.00(+0.30%)
Mar 24, 2020 0.1650 0.1900 0.1600 0.1688 1,610,516 +0.01(+8.83%)
Mar 23, 2020 0.1700 0.1700 0.1540 0.1551 911,421 -0.01(-7.57%)
Mar 20, 2020 0.1780 0.1790 0.1600 0.1678 742,900 -0.01(-4.06%)
Mar 19, 2020 0.1780 0.1790 0.1610 0.1749 799,780 -0.00(-2.02%)
Mar 18, 2020 0.2100 0.2100 0.1550 0.1785 1,032,466 -0.02(-10.75%)
Mar 17, 2020 0.1800 0.2200 0.1500 0.2000 1,571,595 +0.04(+25.00%)
Mar 16, 2020 0.1600 0.1700 0.1500 0.1600 883,271 -0.00(-2.97%)
Mar 13, 2020 0.1689 0.1697 0.1500 0.1649 1,311,700 -0.00(-2.37%)
Mar 12, 2020 0.1400 0.1700 0.1350 0.1689 1,984,468 -0.01(-3.38%)
Mar 11, 2020 0.1700 0.1860 0.1551 0.1748 2,002,838 -0.02(-8.91%)
Mar 10, 2020 0.2000 0.2095 0.1900 0.1919 953,625 -0.01(-4.05%)
Mar 09, 2020 0.2000 0.2000 0.1800 0.2000 2,336,704 -0.04(-15.86%)
Mar 06, 2020 0.2500 0.2500 0.2376 0.2377 1,609,100 -0.01(-4.92%)
Mar 05, 2020 0.2500 0.2500 0.2400 0.2500 1,048,633 +0.00(+0.00%)
Mar 04, 2020 0.2500 0.2600 0.2400 0.2500 767,969 +0.00(+0.00%)
Mar 03, 2020 0.2500 0.2600 0.2400 0.2500 1,450,984 +0.00(+1.21%)
Mar 02, 2020 0.2500 0.2650 0.2450 0.2470 2,189,862 -0.02(-8.42%)
Feb 28, 2020 0.2700 0.2700 0.2353 0.2697 2,602,400 +0.02(+8.66%)
Feb 27, 2020 0.2600 0.2700 0.2310 0.2482 2,455,773 -0.03(-11.36%)
Feb 26, 2020 0.2800 0.3000 0.2800 0.2800 2,128,576 -0.01(-2.64%)
Feb 25, 2020 0.2980 0.3006 0.2620 0.2876 3,102,622 -0.01(-4.13%)
Feb 24, 2020 0.3000 0.3111 0.2980 0.3000 1,960,088 -0.01(-3.85%)
Feb 21, 2020 0.3000 0.3209 0.2981 0.3120 2,605,800 +0.00(+0.65%)
Feb 20, 2020 0.3000 0.3300 0.2800 0.3100 3,476,521 -0.01(-2.45%)
Feb 19, 2020 0.3090 0.3267 0.2810 0.3178 7,321,020 -0.03(-8.41%)
Feb 18, 2020 0.3940 0.4500 0.3412 0.3470 27,020,320 +0.07(+23.93%)
Feb 14, 2020 0.2700 0.3200 0.2580 0.2800 14,244,200 +0.03(+12.22%)
Feb 13, 2020 0.2600 0.2600 0.2441 0.2495 1,310,343 -0.00(-0.20%)
Feb 12, 2020 0.2500 0.2600 0.2400 0.2500 1,622,722 +0.01(+4.17%)
Feb 11, 2020 0.2300 0.2560 0.2215 0.2400 2,116,616 +0.01(+4.26%)
Feb 10, 2020 0.2400 0.2400 0.2275 0.2302 951,294 +0.00(+0.70%)
Feb 07, 2020 0.2400 0.2400 0.2222 0.2286 1,572,300 +0.00(+0.22%)
Feb 06, 2020 0.2280 0.2309 0.2220 0.2281 1,725,879 +0.00(+0.04%)
Feb 05, 2020 0.2100 0.2400 0.2100 0.2280 2,722,242 +0.01(+6.29%)
Feb 04, 2020 0.2150 0.2265 0.2110 0.2145 1,257,827 -0.00(-0.69%)
Feb 03, 2020 0.2257 0.2280 0.2120 0.2160 1,484,751 -0.00(-0.87%)
Jan 31, 2020 0.2280 0.2280 0.2130 0.2179 1,178,100 -0.00(-1.27%)
Jan 30, 2020 0.2200 0.2345 0.2170 0.2207 1,456,616 +0.00(+0.14%)
Jan 29, 2020 0.2380 0.2390 0.2160 0.2204 1,743,233 -0.02(-8.17%)
Jan 28, 2020 0.2200 0.2400 0.2200 0.2400 1,705,709 +0.00(+0.25%)
Jan 27, 2020 0.2400 0.2450 0.2250 0.2394 1,932,572 -0.01(-3.86%)
Jan 24, 2020 0.2500 0.2500 0.2280 0.2490 5,902,900 +0.02(+8.26%)
Jan 23, 2020 0.2300 0.2500 0.2200 0.2300 3,795,173 -0.00(-0.86%)
Jan 22, 2020 0.2580 0.2600 0.2120 0.2320 3,522,932 -0.04(-14.07%)
Jan 21, 2020 0.2810 0.2810 0.2500 0.2700 6,364,940 -0.03(-9.46%)
Jan 17, 2020 0.2900 0.3189 0.2870 0.2982 3,253,800 -0.02(-7.68%)
Jan 16, 2020 0.3276 0.3349 0.3131 0.3230 2,867,072 -0.01(-2.53%)
Jan 15, 2020 0.3605 0.3700 0.3208 0.3314 3,834,488 -0.04(-10.84%)
Jan 14, 2020 0.3210 0.4000 0.3000 0.3717 5,785,358 +0.04(+12.09%)
Jan 13, 2020 0.3389 0.3850 0.3110 0.3316 6,610,200 -0.09(-20.61%)
Jan 10, 2020 0.4690 0.4690 0.4000 0.4177 2,745,000 -0.07(-13.84%)
Jan 09, 2020 0.5000 0.5200 0.4400 0.4848 5,816,966 -0.07(-11.85%)
Jan 08, 2020 0.6100 0.7000 0.5000 0.5500 13,521,462 -0.05(-8.33%)
Jan 07, 2020 0.7200 0.7400 0.5000 0.6000 14,320,261 -0.07(-10.45%)
Jan 06, 2020 0.6500 0.8900 0.5800 0.6700 33,347,936 +0.21(+44.77%)
Jan 03, 2020 0.6000 0.6300 0.4118 0.4628 13,276,400 +0.13(+40.24%)
Jan 02, 2020 0.3700 0.4000 0.3000 0.3300 2,357,685 -0.05(-13.16%)
Dec 31, 2019 0.4300 0.4500 0.3745 0.3800 2,505,400 -0.04(-9.52%)
Dec 30, 2019 0.4400 0.4600 0.3700 0.4200 6,458,562 +0.07(+19.01%)
Dec 27, 2019 0.2700 0.4749 0.2516 0.3529 9,957,400 +0.10(+41.16%)
Dec 26, 2019 0.2300 0.2600 0.2000 0.2500 2,542,784 +0.05(+24.38%)
Dec 24, 2019 0.1600 0.2099 0.1580 0.2010 782,800 +0.03(+18.24%)
Dec 23, 2019 0.1600 0.1700 0.1500 0.1700 1,040,523 +0.01(+8.42%)
Dec 20, 2019 0.1585 0.1650 0.1423 0.1568 1,498,500 +0.01(+4.53%)
Dec 19, 2019 0.1400 0.1545 0.1350 0.1500 1,328,982 +0.01(+8.30%)
Dec 18, 2019 0.1340 0.1416 0.1300 0.1385 1,188,519 +0.01(+6.54%)
Dec 17, 2019 0.1400 0.1420 0.1300 0.1300 702,172 -0.01(-7.14%)
Dec 16, 2019 0.1390 0.1500 0.1370 0.1400 466,550 +0.00(+0.79%)
Dec 13, 2019 0.1447 0.1450 0.1340 0.1389 602,000 -0.01(-4.01%)
Dec 12, 2019 0.1509 0.1509 0.1408 0.1447 451,967 +0.00(+0.63%)
Dec 11, 2019 0.1480 0.1550 0.1400 0.1438 836,642 +0.01(+5.74%)
Dec 10, 2019 0.1470 0.1484 0.1350 0.1360 606,381 -0.00(-2.86%)
Dec 09, 2019 0.1800 0.1800 0.1400 0.1400 1,042,044 -0.02(-13.04%)
Dec 06, 2019 0.1785 0.1785 0.1599 0.1610 248,600 +0.00(+0.63%)
Dec 05, 2019 0.1600 0.1700 0.1500 0.1600 469,965 +0.01(+5.40%)
Dec 04, 2019 0.1500 0.1613 0.1450 0.1518 919,598 +0.00(+1.95%)
Dec 03, 2019 0.1617 0.1617 0.1450 0.1489 365,485 -0.00(-0.80%)
Dec 02, 2019 0.1650 0.1650 0.1400 0.1501 456,593 +0.00(+1.01%)
Nov 29, 2019 0.1500 0.1575 0.1405 0.1486 197,200 +0.00(+0.27%)
Nov 27, 2019 0.1470 0.1625 0.1402 0.1482 397,400 -0.00(-1.20%)
Nov 26, 2019 0.1600 0.1700 0.1300 0.1500 472,993 -0.01(-7.86%)
Nov 25, 2019 0.1660 0.1660 0.1611 0.1628 177,153 -0.00(-0.97%)
Nov 22, 2019 0.1731 0.1731 0.1615 0.1644 324,300 -0.00(-0.06%)
Nov 21, 2019 0.1630 0.1700 0.1630 0.1645 281,428 +0.00(+2.81%)
Nov 20, 2019 0.1700 0.1800 0.1600 0.1600 691,515 -0.01(-5.88%)
Nov 19, 2019 0.1700 0.1800 0.1600 0.1700 322,854 -0.01(-5.56%)
Nov 18, 2019 0.1900 0.1900 0.1700 0.1800 116,827 +0.00(+0.06%)
Nov 15, 2019 0.1870 0.1870 0.1700 0.1799 255,500 +0.00(+0.00%)
Nov 14, 2019 0.1900 0.1900 0.1700 0.1799 363,198 -0.00(-0.72%)
Nov 13, 2019 0.1900 0.1986 0.1800 0.1812 310,239 -0.01(-7.55%)
Nov 12, 2019 0.2390 0.2390 0.1910 0.1960 649,187 -0.01(-6.67%)
Nov 11, 2019 0.2142 0.2142 0.1905 0.2100 329,675 +0.01(+3.35%)
Nov 08, 2019 0.2200 0.2260 0.1901 0.2032 989,900 -0.03(-12.03%)
Nov 07, 2019 0.2300 0.2350 0.2250 0.2310 604,309 +0.00(+0.43%)
Nov 06, 2019 0.2353 0.2390 0.2270 0.2300 423,214 -0.00(-1.29%)
Nov 05, 2019 0.2400 0.2400 0.2252 0.2330 401,446 -0.00(-0.09%)
Nov 04, 2019 0.2310 0.2460 0.2220 0.2332 989,914 +0.01(+6.00%)
Nov 01, 2019 0.2200 0.2308 0.2156 0.2200 310,500 +0.00(+0.00%)
Oct 31, 2019 0.2300 0.2300 0.2150 0.2200 211,177 -0.01(-4.35%)
Oct 30, 2019 0.2200 0.2359 0.2240 0.2300 161,628 +0.01(+2.68%)
Oct 29, 2019 0.2400 0.2390 0.2215 0.2240 154,399 -0.01(-2.61%)
Oct 28, 2019 0.2300 0.2365 0.2200 0.2300 194,574 +0.00(+0.00%)
Oct 25, 2019 0.2300 0.2300 0.2191 0.2300 302,600 +0.00(+0.00%)
Oct 24, 2019 0.2403 0.2403 0.2180 0.2300 303,564 +0.00(+0.00%)
Oct 23, 2019 0.2100 0.2340 0.2051 0.2300 767,531 +0.02(+9.37%)
Oct 22, 2019 0.2210 0.2220 0.2057 0.2103 813,018 -0.01(-4.06%)
Oct 21, 2019 0.2055 0.2210 0.1950 0.2192 1,084,977 +0.01(+4.93%)
Oct 18, 2019 0.2280 0.2370 0.2030 0.2089 1,055,300 -0.03(-11.48%)
Oct 17, 2019 0.2700 0.2870 0.1900 0.2360 1,159,523 -0.05(-16.19%)
Oct 16, 2019 0.3140 0.3190 0.2503 0.2816 366,821 -0.03(-10.29%)
Oct 15, 2019 0.3119 0.3189 0.3051 0.3139 138,856 -0.00(-0.85%)
Oct 14, 2019 0.3100 0.3199 0.3050 0.3166 121,551 +0.01(+3.80%)
Oct 11, 2019 0.3050 0.3084 0.2900 0.3050 285,800 +0.00(+0.00%)
Oct 10, 2019 0.3100 0.3100 0.2960 0.3050 316,177 -0.00(-0.75%)
Oct 09, 2019 0.3090 0.3197 0.3070 0.3073 153,536 -0.01(-3.27%)
Oct 08, 2019 0.3210 0.3250 0.3001 0.3177 94,695 -0.01(-3.73%)
Oct 07, 2019 0.3400 0.3400 0.3200 0.3300 223,220 +0.01(+1.54%)
Oct 04, 2019 0.3198 0.3299 0.3080 0.3250 169,200 +0.01(+1.59%)
Oct 03, 2019 0.3100 0.3200 0.3000 0.3199 157,382 +0.02(+5.58%)
Oct 02, 2019 0.3300 0.3400 0.2916 0.3030 355,804 -0.03(-7.82%)
Oct 01, 2019 0.3500 0.3500 0.3201 0.3287 271,247 -0.00(-1.29%)
Sep 30, 2019 0.3300 0.3531 0.3201 0.3330 564,880 +0.01(+4.03%)
Sep 27, 2019 0.3500 0.3599 0.3201 0.3201 134,700 -0.03(-8.28%)
Sep 26, 2019 0.3673 0.3798 0.3400 0.3490 322,031 -0.03(-8.16%)
Sep 25, 2019 0.4070 0.4070 0.3520 0.3800 267,942 -0.02(-4.64%)
Sep 24, 2019 0.4100 0.4100 0.3800 0.3985 239,729 +0.00(+0.03%)
Sep 23, 2019 0.3900 0.4079 0.3718 0.3984 524,321 +0.01(+1.81%)
Sep 20, 2019 0.3800 0.3913 0.3650 0.3913 185,400 +0.01(+3.68%)
Sep 19, 2019 0.3735 0.4000 0.3612 0.3774 304,370 +0.00(+1.04%)
Sep 18, 2019 0.3800 0.3950 0.3390 0.3735 571,067 -0.01(-1.68%)
Sep 17, 2019 0.4025 0.4025 0.3400 0.3799 537,747 -0.01(-1.81%)
Sep 16, 2019 0.3900 0.3950 0.3626 0.3869 1,226,017 +0.04(+12.02%)
Sep 13, 2019 0.3599 0.3599 0.3448 0.3454 164,800 +0.00(+0.12%)
Sep 12, 2019 0.3600 0.3600 0.3327 0.3450 260,514 +0.00(+0.06%)
Sep 11, 2019 0.3455 0.3499 0.3301 0.3448 220,867 +0.01(+2.13%)
Sep 10, 2019 0.3342 0.3541 0.3301 0.3376 335,917 -0.00(-0.53%)
Sep 09, 2019 0.3200 0.3394 0.3115 0.3394 446,332 +0.03(+8.99%)
Sep 06, 2019 0.3100 0.3125 0.3000 0.3114 231,100 -0.00(-0.32%)
Sep 05, 2019 0.3100 0.3178 0.2951 0.3124 528,307 +0.02(+5.86%)
Sep 04, 2019 0.3084 0.3096 0.2950 0.2951 254,736 +0.00(+0.03%)
Sep 03, 2019 0.3350 0.3350 0.2905 0.2950 539,678 -0.01(-1.70%)
Aug 30, 2019 0.3300 0.3300 0.3001 0.3001 302,400 -0.01(-2.97%)
Aug 29, 2019 0.3100 0.3155 0.3000 0.3093 160,765 +0.00(+1.01%)
Aug 28, 2019 0.3000 0.3097 0.2970 0.3062 178,165 +0.01(+2.96%)
Aug 27, 2019 0.3150 0.3150 0.2950 0.2974 309,235 -0.01(-3.50%)
Aug 26, 2019 0.3390 0.3390 0.2980 0.3082 205,808 +0.01(+2.77%)
Aug 23, 2019 0.3137 0.3199 0.2955 0.2999 320,700 -0.01(-3.63%)
Aug 22, 2019 0.3130 0.3240 0.3025 0.3112 167,467 -0.00(-0.35%)
Aug 21, 2019 0.3073 0.3199 0.3000 0.3123 203,030 +0.02(+5.08%)
Aug 20, 2019 0.3057 0.3100 0.2951 0.2972 245,554 -0.01(-4.59%)
Aug 19, 2019 0.3234 0.3250 0.3100 0.3115 250,454 +0.00(+1.14%)
Aug 16, 2019 0.3000 0.3200 0.2905 0.3080 438,300 +0.01(+4.37%)
Aug 15, 2019 0.2918 0.3099 0.2810 0.2951 537,876 -0.00(-1.63%)
Aug 14, 2019 0.3800 0.3800 0.2800 0.3000 1,279,563 -0.05(-13.07%)
Aug 13, 2019 0.4000 0.4000 0.3400 0.3451 960,646 -0.04(-10.06%)
Aug 12, 2019 0.3400 0.4000 0.3328 0.3837 2,182,010 +0.05(+15.29%)
Aug 09, 2019 0.3600 0.4358 0.3198 0.3328 2,666,200 +0.01(+4.07%)
Aug 08, 2019 0.3000 0.3370 0.2900 0.3198 566,066 +0.02(+5.20%)
Aug 07, 2019 0.3050 0.3050 0.2750 0.3040 451,210 +0.01(+3.05%)
Aug 06, 2019 0.3100 0.3148 0.2850 0.2950 441,709 +0.00(+1.30%)
Aug 05, 2019 0.3300 0.3300 0.2850 0.2912 963,253 -0.03(-9.00%)
Aug 02, 2019 0.3100 0.3500 0.3030 0.3200 2,728,500 +0.01(+1.65%)
Aug 01, 2019 0.3120 0.3214 0.3001 0.3148 823,893 +0.01(+2.84%)
Jul 31, 2019 0.3700 0.3700 0.2950 0.3061 2,250,800 -0.06(-15.51%)
Jul 30, 2019 0.3600 0.3850 0.3400 0.3623 2,191,749 +0.00(+0.64%)
Jul 29, 2019 0.3800 0.3900 0.3500 0.3600 703,706 -0.02(-4.28%)
Jul 26, 2019 0.4001 0.4300 0.3750 0.3761 535,700 -0.02(-6.19%)
Jul 25, 2019 0.4300 0.4250 0.4000 0.4009 257,722 -0.01(-2.29%)
Jul 24, 2019 0.4331 0.4400 0.3995 0.4103 356,928 -0.01(-3.39%)
Jul 23, 2019 0.4437 0.4497 0.4110 0.4247 454,735 +0.00(+0.26%)
Jul 22, 2019 0.4500 0.4550 0.4210 0.4236 170,894 -0.02(-3.73%)
Jul 19, 2019 0.4750 0.4750 0.4400 0.4400 345,000 -0.01(-1.26%)
Jul 18, 2019 0.4977 0.4979 0.4210 0.4456 448,068 -0.04(-7.30%)
Jul 17, 2019 0.5320 0.5382 0.4748 0.4807 431,723 -0.03(-6.22%)
Jul 16, 2019 0.5750 0.5750 0.5100 0.5126 496,122 -0.05(-8.45%)
Jul 15, 2019 0.5717 0.5885 0.5420 0.5599 456,609 -0.01(-1.46%)
Jul 12, 2019 0.5990 0.6199 0.5600 0.5682 420,300 -0.02(-3.09%)
Jul 11, 2019 0.5201 0.5996 0.5201 0.5863 488,559 +0.05(+8.57%)
Jul 10, 2019 0.5700 0.5700 0.5200 0.5400 292,243 +0.02(+3.05%)
Jul 09, 2019 0.5898 0.5964 0.5240 0.5240 628,087 -0.07(-12.15%)
Jul 08, 2019 0.6160 0.6302 0.4850 0.5965 351,583 -0.02(-2.47%)
Jul 05, 2019 0.6160 0.6175 0.5900 0.6116 284,700 -0.01(-0.81%)
Jul 03, 2019 0.6100 0.6199 0.6029 0.6166 334,300 +0.01(+1.83%)
Jul 02, 2019 0.6100 0.6280 0.5869 0.6055 567,773 -0.01(-1.54%)
Jul 01, 2019 0.6290 0.6388 0.6030 0.6150 394,871 +0.01(+0.82%)
Jun 28, 2019 0.6042 0.6344 0.5799 0.6100 4,689,100 +0.01(+1.58%)
Jun 27, 2019 0.6054 0.6379 0.5900 0.6005 697,898 -0.00(-0.81%)
Jun 26, 2019 0.5842 0.6349 0.5500 0.6054 1,165,154 +0.01(+0.90%)
Jun 25, 2019 0.5100 0.6200 0.4900 0.6000 1,517,784 +0.09(+18.81%)
Jun 24, 2019 0.6100 0.6100 0.4831 0.5050 1,292,241 -0.06(-10.95%)
Jun 21, 2019 0.6450 0.6450 0.5633 0.5671 807,300 -0.05(-8.53%)
Jun 20, 2019 0.6000 0.6459 0.5901 0.6200 600,843 +0.05(+8.75%)
Jun 19, 2019 0.6800 0.6880 0.5633 0.5701 1,062,224 -0.10(-14.86%)
Jun 18, 2019 0.7000 0.7050 0.6600 0.6696 453,000 -0.02(-2.33%)
Jun 17, 2019 0.6700 0.7050 0.6350 0.6856 551,028 +0.04(+5.44%)
Jun 14, 2019 0.6566 0.6878 0.5820 0.6502 618,200 -0.01(-1.63%)
Jun 13, 2019 0.6500 0.6798 0.6450 0.6610 365,497 +0.03(+4.87%)
Jun 12, 2019 0.7095 0.7095 0.6210 0.6303 768,524 -0.08(-11.16%)
Jun 11, 2019 0.7385 0.7458 0.7000 0.7095 484,149 -0.01(-1.44%)
Jun 10, 2019 0.7500 0.8425 0.7030 0.7199 1,047,241 -0.00(-0.03%)
Jun 07, 2019 0.7200 0.7500 0.7100 0.7201 696,100 +0.03(+4.35%)
Jun 06, 2019 0.7000 0.7297 0.6120 0.6901 750,841 -0.01(-0.73%)
Jun 05, 2019 0.7300 0.7351 0.6320 0.6952 495,719 -0.01(-1.04%)
Jun 04, 2019 0.7600 0.7600 0.6924 0.7025 286,298 -0.01(-0.73%)
Jun 03, 2019 0.7900 0.7900 0.6501 0.7077 568,052 -0.02(-3.05%)
May 31, 2019 0.7200 0.7300 0.6600 0.7300 995,500 +0.07(+11.23%)
May 30, 2019 0.6999 0.6999 0.6401 0.6563 289,048 -0.08(-11.31%)
May 29, 2019 0.6800 0.7400 0.6329 0.7400 578,791 +0.04(+5.70%)
May 28, 2019 0.6800 0.7399 0.6764 0.7001 295,874 +0.02(+2.96%)
May 24, 2019 0.6500 0.7100 0.6400 0.6800 705,500 +0.05(+7.71%)
May 23, 2019 0.7258 0.7300 0.6017 0.6313 1,182,626 -0.08(-11.27%)
May 22, 2019 0.9500 0.9500 0.7100 0.7115 890,990 -0.18(-20.64%)
May 21, 2019 0.9500 0.9500 0.8900 0.8965 247,442 -0.01(-1.49%)
May 20, 2019 1.030 1.040 0.9100 0.9101 381,310 -0.12(-11.64%)
May 17, 2019 1.030 1.050 1.010 1.030 265,500 +0.00(+0.00%)
May 16, 2019 1.060 1.060 0.9700 1.030 178,234 -0.01(-0.96%)
May 15, 2019 0.9200 1.080 0.8733 1.040 594,782 +0.12(+13.04%)
May 14, 2019 1.020 1.040 0.9000 0.9200 1,133,325 -0.07(-7.21%)
May 13, 2019 1.110 1.120 0.9900 0.9915 561,435 -0.11(-9.86%)
May 10, 2019 1.180 1.180 1.100 1.100 473,100 -0.03(-2.65%)
May 09, 2019 1.190 1.230 1.110 1.130 474,421 -0.10(-8.13%)
May 08, 2019 1.200 1.250 1.160 1.230 80,178 +0.04(+3.36%)
May 07, 2019 1.280 1.300 1.150 1.190 238,707 -0.10(-7.75%)
May 06, 2019 1.220 1.310 1.180 1.290 182,777 +0.07(+5.74%)
May 03, 2019 1.200 1.250 1.170 1.220 153,300 +0.03(+2.52%)
May 02, 2019 1.170 1.230 1.120 1.190 347,673 +0.02(+1.71%)
May 01, 2019 1.290 1.290 1.150 1.170 303,500 -0.11(-8.59%)
Apr 30, 2019 1.300 1.310 1.230 1.280 308,444 +0.00(+0.00%)
Apr 29, 2019 1.240 1.301 1.190 1.280 326,022 +0.06(+4.92%)
Apr 26, 2019 1.190 1.270 1.160 1.220 298,200 +0.03(+2.52%)
Apr 25, 2019 1.130 1.210 1.080 1.190 408,539 +0.08(+7.21%)
Apr 24, 2019 1.190 1.190 1.090 1.110 425,201 -0.06(-5.13%)
Apr 23, 2019 1.140 1.240 1.110 1.170 480,075 +0.03(+2.63%)
Apr 22, 2019 1.120 1.150 1.080 1.140 341,943 +0.05(+4.59%)
Apr 18, 2019 1.080 1.140 1.060 1.090 355,000 +0.01(+0.93%)
Apr 17, 2019 1.150 1.150 1.080 1.080 330,071 -0.06(-5.26%)
Apr 16, 2019 1.150 1.190 1.100 1.140 330,140 +0.01(+0.88%)
Apr 15, 2019 1.220 1.220 1.110 1.130 436,572 -0.08(-6.61%)
Apr 12, 2019 1.270 1.270 1.170 1.210 370,200 +0.03(+2.54%)
Apr 11, 2019 1.300 1.300 1.170 1.180 366,036 -0.12(-9.23%)
Apr 10, 2019 1.260 1.300 1.150 1.300 479,778 +0.07(+5.69%)
Apr 09, 2019 1.310 1.340 1.230 1.230 412,846 -0.09(-6.82%)
Apr 08, 2019 1.350 1.420 1.290 1.320 622,171 -0.03(-2.22%)
Apr 05, 2019 1.180 1.390 1.180 1.350 630,400 +0.17(+14.41%)
Apr 04, 2019 1.130 1.200 1.109 1.180 417,512 +0.06(+5.36%)
Apr 03, 2019 1.120 1.270 1.092 1.120 466,737 +0.02(+1.82%)
Apr 02, 2019 1.190 1.200 1.040 1.100 579,441 -0.07(-5.98%)
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.