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 29, 2018 3.970 3.970 3.970 0 +0.05(+1.28%)
Mar 28, 2018 3.570 4.075 3.570 3.920 474,505 +0.40(+11.36%)
Mar 27, 2018 3.570 3.730 3.510 3.520 181,711 -0.06(-1.68%)
Mar 26, 2018 3.580 3.650 3.480 3.580 259,025 +0.07(+1.99%)
Mar 23, 2018 3.590 3.734 3.510 3.510 254,731 -0.06(-1.68%)
Mar 22, 2018 3.670 3.710 3.550 3.570 115,718 -0.13(-3.51%)
Mar 21, 2018 3.710 3.810 3.600 3.700 312,842 +0.02(+0.54%)
Mar 20, 2018 3.650 3.750 3.630 3.680 281,748 +0.08(+2.22%)
Mar 19, 2018 3.630 3.650 3.510 3.600 334,334 -0.05(-1.37%)
Mar 16, 2018 3.590 3.760 3.560 3.650 559,581 +0.06(+1.67%)
Mar 15, 2018 3.630 3.680 3.580 3.590 264,570 +0.00(+0.00%)
Mar 14, 2018 3.600 3.650 3.520 3.590 288,037 +0.05(+1.41%)
Mar 13, 2018 3.470 3.780 3.420 3.540 322,246 -0.10(-2.75%)
Mar 12, 2018 3.660 3.700 3.460 3.640 188,055 +0.16(+4.60%)
Mar 09, 2018 3.500 3.690 3.480 3.480 274,115 +0.02(+0.58%)
Mar 08, 2018 3.570 3.730 3.400 3.460 272,524 -0.12(-3.35%)
Mar 07, 2018 3.670 3.430 3.580 145,371 +0.05(+1.42%)
Mar 06, 2018 3.650 3.650 3.475 3.530 58,873 -0.07(-1.94%)
Mar 05, 2018 3.260 3.790 3.260 3.600 168,671 -0.11(-2.96%)
Mar 02, 2018 3.480 3.740 3.440 3.710 95,970 +0.17(+4.80%)
Mar 01, 2018 3.630 3.710 3.440 3.540 228,915 -0.13(-3.54%)
Feb 28, 2018 3.830 3.900 3.640 3.670 106,949 -0.15(-3.93%)
Feb 27, 2018 3.940 3.970 3.740 3.820 134,362 -0.11(-2.80%)
Feb 26, 2018 3.670 3.930 3.580 3.930 110,535 +0.33(+9.17%)
Feb 23, 2018 3.510 3.600 3.400 3.600 53,618 +0.14(+4.05%)
Feb 22, 2018 3.340 3.490 3.300 3.460 134,444 +0.13(+3.90%)
Feb 21, 2018 3.500 3.590 3.330 3.330 214,822 -0.06(-1.77%)
Feb 20, 2018 3.560 3.640 3.350 3.390 129,912 -0.19(-5.31%)
Feb 16, 2018 3.580 3.580 3.580 0 -0.13(-3.50%)
Feb 15, 2018 3.760 3.760 3.510 3.710 101,047 +0.01(+0.27%)
Feb 14, 2018 3.550 3.740 3.510 3.700 158,234 +0.12(+3.35%)
Feb 13, 2018 3.590 3.620 3.490 3.580 203,232 -0.03(-0.83%)
Feb 12, 2018 3.250 3.800 3.240 3.610 278,682 +0.40(+12.46%)
Feb 09, 2018 3.350 3.419 3.100 3.210 268,201 -0.13(-3.89%)
Feb 08, 2018 3.660 3.670 3.340 3.340 156,111 -0.33(-8.99%)
Feb 07, 2018 3.830 3.830 3.660 3.670 168,381 -0.13(-3.42%)
Feb 06, 2018 3.730 3.870 3.680 3.800 273,339 +0.08(+2.15%)
Feb 05, 2018 3.890 3.890 3.620 3.720 150,679 -0.18(-4.62%)
Feb 02, 2018 4.040 4.040 3.870 3.900 220,178 -0.22(-5.34%)
Feb 01, 2018 4.280 4.390 4.061 4.120 279,879 -0.18(-4.19%)
Jan 31, 2018 4.570 4.630 4.270 4.300 312,083 -0.12(-2.71%)
Jan 30, 2018 4.450 4.490 4.450 4.420 218,345 -0.08(-1.78%)
Jan 29, 2018 4.500 4.580 4.400 4.500 161,969 +0.00(+0.00%)
Jan 26, 2018 4.520 4.570 4.400 4.500 197,734 -0.01(-0.22%)
Jan 25, 2018 4.670 4.680 4.500 4.510 141,848 -0.11(-2.38%)
Jan 24, 2018 4.740 4.760 4.610 4.620 210,506 -0.07(-1.49%)
Jan 23, 2018 4.990 4.990 4.680 4.690 219,751 -0.31(-6.20%)
Jan 22, 2018 5.130 5.130 4.870 5.000 101,393 +0.01(+0.20%)
Jan 19, 2018 5.010 5.070 4.870 4.990 160,497 -0.12(-2.35%)
Jan 18, 2018 5.060 5.150 4.940 5.110 277,440 +0.02(+0.39%)
Jan 17, 2018 5.050 5.140 4.900 5.090 110,499 +0.07(+1.39%)
Jan 16, 2018 5.080 5.250 4.950 5.020 213,692 -0.01(-0.20%)
Jan 12, 2018 5.030 5.030 5.030 0 +0.06(+1.21%)
Jan 11, 2018 4.870 5.050 4.850 4.970 212,342 +0.12(+2.47%)
Jan 10, 2018 4.900 4.955 4.800 4.850 120,984 -0.04(-0.82%)
Jan 09, 2018 4.820 5.000 4.800 4.890 158,246 +0.05(+1.03%)
Jan 08, 2018 5.120 5.150 4.830 4.840 127,260 -0.20(-3.97%)
Jan 05, 2018 4.980 5.040 4.850 5.040 139,704 -0.01(-0.20%)
Jan 04, 2018 5.190 5.190 4.970 5.050 90,956 -0.07(-1.37%)
Jan 03, 2018 5.270 5.300 5.060 5.120 119,702 -0.18(-3.40%)
Jan 02, 2018 5.250 5.440 5.120 5.300 367,093 +0.19(+3.72%)
Dec 29, 2017 5.110 5.110 5.110 0 -0.17(-3.22%)
Dec 28, 2017 5.190 5.349 5.100 5.280 79,468 +0.14(+2.72%)
Dec 27, 2017 5.040 5.400 5.010 5.140 320,190 +0.09(+1.78%)
Dec 26, 2017 4.960 5.050 4.880 5.050 97,700 +0.15(+3.06%)
Dec 22, 2017 5.030 5.030 4.860 4.900 124,162 -0.07(-1.41%)
Dec 21, 2017 5.000 5.000 4.830 4.970 300,525 +0.10(+2.05%)
Dec 20, 2017 4.660 5.070 4.650 4.870 377,621 +0.21(+4.51%)
Dec 19, 2017 4.660 4.750 4.530 4.660 167,040 +0.00(+0.00%)
Dec 18, 2017 4.650 4.760 4.510 4.660 117,588 +0.00(+0.00%)
Dec 15, 2017 4.400 4.690 4.400 4.660 224,446 +0.26(+5.91%)
Dec 14, 2017 4.500 4.600 4.390 4.400 212,055 -0.10(-2.22%)
Dec 13, 2017 4.390 4.530 4.385 4.500 316,812 +0.04(+0.90%)
Dec 12, 2017 4.380 4.595 4.380 4.460 128,049 +0.08(+1.83%)
Dec 11, 2017 4.510 4.550 4.140 4.380 493,387 -0.01(-0.23%)
Dec 08, 2017 4.570 4.610 4.390 4.390 176,932 +0.00(+0.00%)
Dec 07, 2017 4.530 4.730 4.520 160,812 +0.00(+0.00%)
Dec 06, 2017 4.600 4.730 4.520 4.530 135,569 -0.11(-2.37%)
Dec 05, 2017 4.810 4.920 4.640 4.640 383,799 -0.15(-3.13%)
Dec 04, 2017 4.950 4.950 4.790 4.790 169,767 -0.22(-4.39%)
Dec 01, 2017 4.940 5.010 4.820 5.010 340,247 +0.06(+1.21%)
Nov 30, 2017 4.790 4.970 4.750 4.950 167,756 +0.10(+2.06%)
Nov 29, 2017 4.800 4.890 4.510 4.850 199,990 -0.01(-0.21%)
Nov 28, 2017 4.730 4.890 4.680 4.860 60,801 +0.07(+1.46%)
Nov 27, 2017 4.790 4.830 4.660 4.790 49,199 -0.05(-1.03%)
Nov 24, 2017 4.900 4.920 4.740 4.840 42,514 -0.03(-0.62%)
Nov 22, 2017 4.980 4.980 4.840 4.870 62,851 -0.08(-1.62%)
Nov 21, 2017 4.940 4.970 4.840 4.950 54,319 +0.05(+1.02%)
Nov 20, 2017 4.810 4.940 4.721 4.900 65,114 -0.04(-0.81%)
Nov 17, 2017 4.590 4.980 4.590 4.940 123,270 +0.27(+5.78%)
Nov 16, 2017 4.460 4.690 4.271 4.670 74,441 +0.17(+3.78%)
Nov 15, 2017 4.730 4.805 4.420 4.500 195,773 -0.24(-5.06%)
Nov 14, 2017 4.840 4.840 4.630 4.740 91,408 -0.09(-1.86%)
Nov 13, 2017 4.920 5.000 4.746 4.830 101,009 -0.10(-2.03%)
Nov 10, 2017 4.950 5.074 4.890 4.930 67,709 +0.01(+0.20%)
Nov 09, 2017 5.000 5.210 4.850 4.920 79,296 -0.10(-1.99%)
Nov 08, 2017 5.120 5.173 4.860 5.020 130,575 -0.19(-3.65%)
Nov 07, 2017 5.450 5.500 5.140 5.210 89,605 -0.24(-4.40%)
Nov 06, 2017 5.170 5.500 5.150 5.450 229,312 +0.29(+5.62%)
Nov 03, 2017 5.120 5.330 5.100 5.160 143,408 +0.05(+0.98%)
Nov 02, 2017 4.960 5.120 4.851 5.110 122,390 +0.18(+3.65%)
Nov 01, 2017 5.050 5.150 4.760 4.930 123,410 -0.05(-1.00%)
Oct 31, 2017 4.850 5.080 4.850 4.980 78,084 +0.09(+1.84%)
Oct 30, 2017 5.180 4.820 4.890 159,255 -0.19(-3.74%)
Oct 27, 2017 4.700 5.070 4.680 5.080 165,394 +0.42(+9.01%)
Oct 26, 2017 4.680 4.760 4.450 4.660 66,946 +0.03(+0.65%)
Oct 25, 2017 4.610 4.750 4.400 4.630 131,989 -0.02(-0.43%)
Oct 24, 2017 4.800 4.800 4.640 4.650 151,749 +0.01(+0.22%)
Oct 23, 2017 4.800 4.900 4.630 4.640 133,869 -0.21(-4.33%)
Oct 20, 2017 5.050 5.050 4.830 4.850 138,548 -0.13(-2.61%)
Oct 19, 2017 5.000 5.000 4.910 4.980 53,559 -0.07(-1.39%)
Oct 18, 2017 4.990 5.060 4.860 5.050 116,964 +0.08(+1.61%)
Oct 17, 2017 4.990 4.990 4.830 4.970 97,696 +0.03(+0.61%)
Oct 16, 2017 4.790 4.940 4.700 4.940 117,209 +0.19(+4.00%)
Oct 13, 2017 4.700 4.790 4.650 4.750 88,855 +0.08(+1.71%)
Oct 12, 2017 4.800 4.800 4.610 4.670 139,166 -0.22(-4.50%)
Oct 11, 2017 4.880 5.020 4.760 4.890 216,721 +0.07(+1.45%)
Oct 10, 2017 4.840 5.015 4.790 4.820 120,007 +0.01(+0.21%)
Oct 09, 2017 4.820 4.940 4.750 4.810 60,171 -0.06(-1.23%)
Oct 06, 2017 5.030 5.030 4.760 4.870 150,741 -0.13(-2.60%)
Oct 05, 2017 4.930 5.059 4.730 5.000 405,701 +0.22(+4.60%)
Oct 04, 2017 4.860 4.950 4.455 4.780 961,153 +0.34(+7.66%)
Oct 03, 2017 4.480 4.520 4.360 4.440 175,164 -0.05(-1.11%)
Oct 02, 2017 4.380 4.530 4.370 4.490 160,588 +0.02(+0.45%)
Sep 29, 2017 4.720 4.720 4.470 4.470 355,253 -0.13(-2.83%)
Sep 28, 2017 4.460 4.600 4.330 4.600 177,189 +0.13(+2.91%)
Sep 27, 2017 4.350 4.560 4.350 4.470 250,035 +0.13(+3.00%)
Sep 26, 2017 4.500 4.580 4.270 4.340 182,790 -0.01(-0.23%)
Sep 25, 2017 4.100 4.500 4.100 4.350 329,091 +0.25(+6.10%)
Sep 22, 2017 3.980 4.130 3.930 4.100 131,585 +0.15(+3.80%)
Sep 21, 2017 4.000 4.070 3.880 3.950 198,625 -0.07(-1.74%)
Sep 20, 2017 3.650 4.020 3.650 4.020 257,051 +0.36(+9.84%)
Sep 19, 2017 3.600 3.720 3.530 3.660 229,249 -0.02(-0.54%)
Sep 18, 2017 3.830 3.940 3.660 3.680 134,573 -0.15(-3.92%)
Sep 15, 2017 4.100 4.230 3.830 3.830 597,684 -0.27(-6.59%)
Sep 14, 2017 4.190 4.380 4.060 4.100 142,732 -0.14(-3.30%)
Sep 13, 2017 4.120 4.380 4.120 4.240 125,681 +0.09(+2.17%)
Sep 12, 2017 4.050 4.330 4.010 4.150 177,275 +0.12(+2.98%)
Sep 11, 2017 4.020 4.120 3.900 4.030 167,164 +0.08(+2.03%)
Sep 08, 2017 4.130 4.130 3.920 3.950 130,404 -0.17(-4.13%)
Sep 07, 2017 4.210 4.210 4.020 4.120 129,458 -0.04(-0.96%)
Sep 06, 2017 3.900 4.190 3.860 4.160 174,698 +0.19(+4.79%)
Sep 05, 2017 3.800 4.070 3.730 3.970 266,885 +0.19(+5.03%)
Sep 01, 2017 3.660 3.800 3.550 3.780 97,352 +0.12(+3.28%)
Aug 31, 2017 3.800 3.860 3.620 3.660 242,404 -0.17(-4.44%)
Aug 30, 2017 3.750 3.990 3.750 3.830 288,412 +0.06(+1.59%)
Aug 29, 2017 3.830 3.885 3.720 3.770 190,946 -0.15(-3.83%)
Aug 28, 2017 3.900 4.050 3.810 3.920 651,307 +0.13(+3.43%)
Aug 25, 2017 4.400 4.400 3.690 3.790 746,068 -0.24(-5.96%)
Aug 24, 2017 3.550 4.180 3.440 4.030 850,007 +0.49(+13.84%)
Aug 23, 2017 3.430 3.720 3.430 3.540 581,777 +0.14(+4.12%)
Aug 22, 2017 3.260 3.450 3.260 3.400 201,033 +0.20(+6.25%)
Aug 21, 2017 3.310 3.350 2.955 3.200 361,932 -0.14(-4.19%)
Aug 18, 2017 3.300 3.480 3.300 3.340 141,732 -0.04(-1.18%)
Aug 17, 2017 3.550 3.620 3.370 3.380 245,213 -0.17(-4.79%)
Aug 16, 2017 3.630 3.750 3.500 3.550 246,001 -0.11(-3.01%)
Aug 15, 2017 3.510 3.830 3.310 3.660 318,966 +0.03(+0.83%)
Aug 14, 2017 3.950 4.190 3.560 3.630 459,099 -0.17(-4.47%)
Aug 11, 2017 3.580 3.960 3.480 3.800 532,675 +0.26(+7.34%)
Aug 10, 2017 3.540 3.680 3.480 3.540 250,059 -0.05(-1.39%)
Aug 09, 2017 3.640 3.660 3.520 3.590 110,135 -0.10(-2.71%)
Aug 08, 2017 3.650 3.830 3.580 3.690 189,167 +0.00(+0.00%)
Aug 07, 2017 3.840 3.900 3.660 3.690 253,660 -0.19(-4.90%)
Aug 04, 2017 4.000 4.110 3.780 3.880 546,853 +0.01(+0.26%)
Aug 03, 2017 3.640 4.000 3.640 3.870 559,888 -0.14(-3.49%)
Aug 02, 2017 4.400 4.400 3.960 4.010 600,035 -0.43(-9.68%)
Aug 01, 2017 4.570 4.570 4.380 4.440 77,833 -0.09(-1.99%)
Jul 31, 2017 4.600 4.600 4.510 4.530 83,045 -0.06(-1.31%)
Jul 28, 2017 4.500 4.650 4.500 4.590 101,538 +0.02(+0.44%)
Jul 27, 2017 4.640 4.650 4.500 4.570 243,930 -0.04(-0.87%)
Jul 26, 2017 4.700 4.820 4.590 4.610 172,297 -0.07(-1.50%)
Jul 25, 2017 4.800 4.800 4.580 4.680 89,804 +0.02(+0.43%)
Jul 24, 2017 4.470 4.660 4.430 4.660 160,029 +0.16(+3.56%)
Jul 21, 2017 4.740 4.740 4.440 4.500 248,842 -0.10(-2.17%)
Jul 20, 2017 4.790 4.900 4.560 4.600 137,010 -0.15(-3.16%)
Jul 19, 2017 4.670 4.800 4.650 4.750 95,028 +0.07(+1.50%)
Jul 18, 2017 4.750 4.750 4.610 4.680 122,746 -0.04(-0.85%)
Jul 17, 2017 4.660 4.822 4.580 4.720 180,630 -0.03(-0.63%)
Jul 14, 2017 4.890 5.060 4.690 4.750 105,564 -0.22(-4.43%)
Jul 13, 2017 4.940 5.020 4.770 4.970 166,572 -0.05(-1.00%)
Jul 12, 2017 4.770 5.060 4.765 5.020 240,791 +0.30(+6.36%)
Jul 11, 2017 4.750 4.880 4.700 4.720 138,198 -0.10(-2.07%)
Jul 10, 2017 4.720 4.970 4.720 4.820 136,162 +0.02(+0.42%)
Jul 07, 2017 4.920 4.920 4.670 4.800 135,573 -0.13(-2.64%)
Jul 06, 2017 5.070 5.132 4.880 4.930 237,940 -0.09(-1.79%)
Jul 05, 2017 5.240 5.240 4.940 5.020 251,396 -0.22(-4.20%)
Jul 03, 2017 4.960 5.250 4.900 5.240 145,018 +0.34(+6.94%)
Jun 30, 2017 4.620 4.950 4.595 4.900 179,695 +0.28(+6.06%)
Jun 29, 2017 4.680 4.730 4.530 4.620 258,028 -0.06(-1.28%)
Jun 28, 2017 4.790 4.800 4.500 4.680 333,222 -0.07(-1.47%)
Jun 27, 2017 4.960 4.960 4.750 4.750 253,863 -0.09(-1.86%)
Jun 26, 2017 4.710 4.980 4.600 4.840 353,994 -0.17(-3.39%)
Jun 23, 2017 4.770 5.010 4.630 5.010 3,710,088 +0.24(+5.03%)
Jun 22, 2017 4.930 4.960 4.520 4.770 555,375 -0.14(-2.85%)
Jun 21, 2017 4.910 4.970 4.838 4.910 499,632 -0.09(-1.80%)
Jun 20, 2017 5.000 5.070 4.915 5.000 318,695 -0.06(-1.19%)
Jun 19, 2017 5.270 5.300 5.000 5.060 253,655 -0.25(-4.71%)
Jun 16, 2017 4.970 5.310 4.970 5.310 1,080,187 +0.31(+6.20%)
Jun 15, 2017 5.010 5.080 4.965 5.000 250,638 -0.01(-0.20%)
Jun 14, 2017 5.000 5.170 4.965 5.010 352,729 -0.02(-0.40%)
Jun 13, 2017 5.010 5.230 4.980 5.030 396,438 -0.05(-0.98%)
Jun 12, 2017 5.090 5.250 4.940 5.080 333,888 +0.10(+2.01%)
Jun 09, 2017 4.990 5.190 4.870 4.980 245,702 -0.03(-0.60%)
Jun 08, 2017 4.920 5.230 4.900 5.010 288,747 +0.16(+3.30%)
Jun 07, 2017 4.910 5.050 4.810 4.850 292,656 -0.18(-3.58%)
Jun 06, 2017 4.850 5.130 4.850 5.030 303,177 +0.18(+3.71%)
Jun 05, 2017 5.010 5.200 4.840 4.850 309,437 -0.28(-5.46%)
Jun 02, 2017 5.030 5.205 4.950 5.130 223,571 -0.06(-1.16%)
Jun 01, 2017 4.620 5.410 4.620 5.190 606,369 +0.63(+13.82%)
May 31, 2017 4.840 4.890 4.428 4.560 362,376 -0.24(-5.00%)
May 30, 2017 5.060 5.060 4.777 4.800 230,448 -0.19(-3.81%)
May 26, 2017 5.110 5.115 4.830 4.990 359,272 -0.15(-2.92%)
May 25, 2017 5.370 5.580 5.090 5.140 267,148 -0.15(-2.84%)
May 24, 2017 5.600 5.600 5.240 5.290 225,070 -0.20(-3.64%)
May 23, 2017 5.410 5.580 5.126 5.490 172,887 +0.21(+3.98%)
May 22, 2017 5.550 5.550 5.010 5.280 194,274 -0.10(-1.86%)
May 19, 2017 5.220 5.649 5.220 5.380 300,240 +0.15(+2.87%)
May 18, 2017 5.570 5.590 5.190 5.230 271,533 -0.29(-5.25%)
May 17, 2017 5.310 5.690 5.310 5.520 439,816 +0.12(+2.22%)
May 16, 2017 5.350 5.500 5.300 5.400 600,475 +0.15(+2.86%)
May 15, 2017 5.080 5.390 5.045 5.250 302,545 +0.18(+3.55%)
May 12, 2017 4.950 5.080 4.790 5.070 215,984 +0.16(+3.26%)
May 11, 2017 4.700 5.000 4.610 4.910 204,269 +0.14(+2.94%)
May 10, 2017 4.380 4.910 4.380 4.770 206,101 +0.39(+8.90%)
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.