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

(OP: ELMSQ )

0.0600 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, May 31, 2024 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 (%)
Jan 31, 2023 0.0723 0.0733 0.0681 0.0681 11,884 -0.00(-5.81%)
Jan 30, 2023 0.0520 0.0723 0.0520 0.0723 4,929 +0.00(+0.42%)
Jan 27, 2023 0.0614 0.1000 0.0520 0.0720 196,743 +0.02(+42.29%)
Jan 26, 2023 0.0573 0.0614 0.0501 0.0506 125,908 +0.00(+1.00%)
Jan 25, 2023 0.0452 0.0538 0.0452 0.0501 51,024 +0.00(+10.84%)
Jan 24, 2023 0.0523 0.0523 0.0400 0.0452 69,955 -0.01(-13.58%)
Jan 23, 2023 0.0430 0.0580 0.0300 0.0523 131,566 +0.02(+74.33%)
Jan 20, 2023 0.0526 0.0572 0.0300 0.0300 68,881 +0.01(+35.14%)
Jan 19, 2023 0.0502 0.0600 0.0212 0.0222 60,417 -0.03(-55.78%)
Jan 18, 2023 0.0402 0.0502 0.0402 0.0502 30,647 +0.01(+25.50%)
Jan 17, 2023 0.0335 0.0450 0.0212 0.0400 16,547 +0.01(+21.21%)
Jan 13, 2023 0.0183 0.0400 0.0183 0.0330 23,697 +0.02(+84.36%)
Jan 12, 2023 0.0212 0.0212 0.0179 0.0179 7,354 -0.00(-15.17%)
Jan 11, 2023 0.0211 0.0211 0.0177 0.0211 214,604 +0.00(+19.21%)
Jan 10, 2023 0.0177 0.0177 0.0177 0.0177 1,371 +0.00(+0.00%)
Jan 09, 2023 0.0177 0.0211 0.0177 0.0177 2,051 -0.00(-16.11%)
Jan 06, 2023 0.0175 0.0211 0.0175 0.0211 2,773 +0.00(+20.57%)
Jan 05, 2023 0.0211 0.0211 0.0175 0.0175 438 +0.00(+2.34%)
Jan 04, 2023 0.0211 0.0211 0.0171 0.0171 4,775 -0.00(-18.96%)
Jan 03, 2023 0.0211 0.0211 0.0150 0.0211 44,230 +0.00(+0.00%)
Dec 30, 2022 0.0159 0.0240 0.0159 0.0211 107,449 +0.01(+34.39%)
Dec 29, 2022 0.0150 0.0225 0.0150 0.0157 115,525 -0.01(-30.22%)
Dec 28, 2022 0.0150 0.0225 0.0150 0.0225 65,771 +0.01(+43.31%)
Dec 27, 2022 0.0150 0.0222 0.0150 0.0157 48,473 +0.00(+4.67%)
Dec 23, 2022 0.0146 0.0200 0.0146 0.0150 23,022 +0.00(+2.74%)
Dec 22, 2022 0.0145 0.0148 0.0145 0.0146 17,947 -0.00(-1.35%)
Dec 21, 2022 0.0142 0.0148 0.0142 0.0148 27,211 +0.00(+4.23%)
Dec 20, 2022 0.0120 0.0142 0.0120 0.0142 100,308 +0.00(+17.36%)
Dec 19, 2022 0.0121 0.0123 0.0111 0.0121 15,749 +0.00(+9.01%)
Dec 16, 2022 0.0110 0.0123 0.0110 0.0111 10,402 +0.00(+5.71%)
Dec 15, 2022 0.0104 0.0121 0.0101 0.0105 6,808 +0.00(+5.00%)
Dec 14, 2022 0.0080 0.1000 0.0080 0.0100 829,314 +0.00(+25.00%)
Dec 13, 2022 0.0080 0.0100 0.0080 0.0080 167,532 -0.00(-20.00%)
Dec 12, 2022 0.0080 0.0100 0.0080 0.0100 175,073 +0.00(+25.00%)
Dec 09, 2022 0.0080 0.0081 0.0080 0.0080 78,282 +0.00(+0.00%)
Dec 08, 2022 0.0080 0.0081 0.0080 0.0080 49,843 +0.00(+0.00%)
Dec 07, 2022 0.0080 0.0080 0.0080 0.0080 34,676 +0.00(+2.56%)
Dec 06, 2022 0.0078 0.0080 0.0078 0.0078 10,533 +0.00(+0.00%)
Dec 05, 2022 0.0078 0.0080 0.0078 0.0078 11,898 +0.00(+0.00%)
Dec 02, 2022 0.0080 0.0100 0.0078 0.0078 97,242 +0.00(+0.00%)
Dec 01, 2022 0.0076 0.0080 0.0076 0.0078 6,293 +0.00(+2.63%)
Nov 30, 2022 0.0076 0.0077 0.0076 0.0076 31,201 +0.00(+1.33%)
Nov 29, 2022 0.0077 0.0077 0.0075 0.0075 7,888 +0.00(+0.00%)
Nov 28, 2022 0.0070 0.0275 0.0070 0.0075 15,760 +0.00(+7.14%)
Nov 25, 2022 0.0070 0.0100 0.0070 0.0070 7,320 +0.00(+0.00%)
Nov 23, 2022 0.0077 0.0077 0.0070 0.0070 10,813 -0.00(-6.67%)
Nov 22, 2022 0.0075 0.0077 0.0075 0.0075 12,059 +0.00(+2.74%)
Nov 21, 2022 0.0073 0.0073 0.0073 0.0073 31,230 +0.00(+1.39%)
Nov 18, 2022 0.0069 0.0450 0.0069 0.0072 68,690 +0.00(+4.35%)
Nov 17, 2022 0.0069 0.0072 0.0069 0.0069 17,907 +0.00(+0.00%)
Nov 16, 2022 0.0069 0.0069 0.0069 0.0069 7,449 +0.00(+0.00%)
Nov 15, 2022 0.0068 0.0069 0.0068 0.0069 9,441 +0.00(+1.47%)
Nov 14, 2022 0.0068 0.0100 0.0068 0.0068 134,655 +0.00(+0.00%)
Nov 11, 2022 0.0068 0.0068 0.0068 0.0068 23,708 +0.00(+0.00%)
Nov 10, 2022 0.0068 0.0068 0.0068 0.0068 13,313 +0.00(+0.00%)
Nov 09, 2022 0.0068 0.0068 0.0068 0.0068 5,701 +0.00(+1.49%)
Nov 08, 2022 0.0067 0.0067 0.0067 0.0067 33,145 +0.00(+0.00%)
Nov 07, 2022 0.0067 0.0067 0.0067 0.0067 10,861 +0.00(+0.00%)
Nov 04, 2022 0.0067 0.0067 0.0067 0.0067 6,016 +0.00(+0.00%)
Nov 03, 2022 0.0067 0.0067 0.0067 0.0067 4,905 +0.00(+0.00%)
Nov 02, 2022 0.0067 0.0067 0.0067 0.0067 13,162 +0.00(+3.08%)
Nov 01, 2022 0.0065 0.0065 0.0065 0.0065 16,927 +0.00(+0.00%)
Oct 31, 2022 0.0060 0.0065 0.0060 0.0065 61,475 +0.00(+8.33%)
Oct 28, 2022 0.0060 0.0060 0.0060 0.0060 13,155 +0.00(+0.00%)
Oct 27, 2022 0.0060 0.0060 0.0060 0.0060 3,391 +0.00(+0.00%)
Oct 26, 2022 0.0060 0.0100 0.0060 0.0060 6,848 -0.00(-25.00%)
Oct 25, 2022 0.0050 0.0090 0.0050 0.0080 19,237 -0.04(-84.00%)
Oct 24, 2022 0.0050 0.0500 0.0050 0.0500 53,868 +0.05(+900.00%)
Oct 21, 2022 0.0045 0.0050 0.0045 0.0050 3,942 +0.00(+0.00%)
Oct 20, 2022 0.0040 0.0100 0.0040 0.0050 386,459 +0.00(+28.21%)
Oct 19, 2022 0.0039 0.0039 0.0039 0.0039 1,798 +0.00(+5.41%)
Oct 18, 2022 0.0037 0.0037 0.0037 0.0037 28,079 +0.00(+0.00%)
Oct 17, 2022 0.0037 0.0037 0.0037 0.0037 32,549 +0.00(+2.78%)
Oct 14, 2022 0.0036 0.0036 0.0036 0.0036 1,924 -0.02(-81.91%)
Oct 13, 2022 0.0037 0.0199 0.0037 0.0199 10,162 +0.02(+437.84%)
Oct 12, 2022 0.0037 0.0037 0.0033 0.0037 54,933 +0.00(+5.71%)
Oct 11, 2022 0.0035 0.0035 0.0031 0.0035 17,536 +0.00(+6.06%)
Oct 10, 2022 0.0033 0.0033 0.0033 0.0033 3,113 +0.00(+0.00%)
Oct 07, 2022 0.0030 0.0033 0.0030 0.0033 55,079 +0.00(+6.45%)
Oct 06, 2022 0.0024 0.0100 0.0021 0.0031 13,433 +0.00(+47.62%)
Oct 05, 2022 0.0017 0.0021 0.0017 0.0021 2,267 +0.00(+0.00%)
Oct 04, 2022 0.0015 0.0150 0.0015 0.0021 22,663 +0.00(+23.53%)
Oct 03, 2022 0.0017 0.0017 0.0017 0.0017 19,379 +0.00(+13.33%)
Sep 30, 2022 0.0015 0.0015 0.0015 0.0015 1,349 +0.00(+0.00%)
Sep 29, 2022 0.0015 0.0015 0.0015 0.0015 3,993 -0.01(-85.00%)
Sep 28, 2022 0.0015 0.0100 0.0015 0.0100 4,819 +0.01(+566.67%)
Sep 27, 2022 0.0015 0.0015 0.0015 0.0015 3,268 +0.00(+0.00%)
Sep 26, 2022 0.0015 0.0015 0.0015 0.0015 6,087 +0.00(+0.00%)
Sep 23, 2022 0.0014 0.0098 0.0014 0.0015 61,511 +0.00(+7.14%)
Sep 22, 2022 0.0014 0.0020 0.0014 0.0014 7,723 +0.00(+0.00%)
Sep 21, 2022 0.0014 0.0014 0.0014 0.0014 5,942 +0.00(+0.00%)
Sep 20, 2022 0.0014 0.0014 0.0014 0.0014 9,817 +0.00(+0.00%)
Sep 19, 2022 0.0099 0.0099 0.0010 0.0014 75,380 -0.01(-86.00%)
Sep 16, 2022 0.0014 0.0100 0.0014 0.0100 11,243 +0.01(+669.23%)
Sep 15, 2022 0.0014 0.0014 0.0013 0.0013 3,594 -0.00(-7.14%)
Sep 14, 2022 0.0014 0.0014 0.0013 0.0014 3,236 -0.01(-86.00%)
Sep 12, 2022 0.0100 162 +0.00(+0.00%)
Sep 09, 2022 0.0024 0.0100 0.0024 0.0100 80,124 +0.00(+0.00%)
Sep 08, 2022 0.0014 0.0390 0.0014 0.0100 452,559 +0.01(+669.23%)
Sep 07, 2022 0.0018 0.0018 0.0013 0.0013 823 -0.00(-27.78%)
Sep 06, 2022 0.0018 0.0018 0.0018 0.0018 71,266 +0.00(+0.00%)
Sep 02, 2022 0.0018 0.0158 0.0018 0.0018 146,906 -0.00(-10.00%)
Sep 01, 2022 0.0020 0.0020 0.0020 0.0020 37,859 +0.00(+0.00%)
Aug 31, 2022 0.0020 0.0020 0.0020 0.0020 7,796 +0.00(+0.00%)
Aug 30, 2022 0.0020 0.0020 0.0020 0.0020 3,589 +0.00(+0.00%)
Aug 29, 2022 0.0020 0.0020 0.0020 0.0020 2,861 +0.00(+0.00%)
Aug 26, 2022 0.0020 0.0020 0.0020 0.0020 38,021 +0.00(+0.00%)
Aug 25, 2022 0.0020 0.0020 0.0020 0.0020 6,348 +0.00(+0.00%)
Aug 24, 2022 0.0020 0.0020 0.0020 0.0020 6,705 +0.00(+0.00%)
Aug 23, 2022 0.0020 0.0020 0.0020 0.0020 4,064 +0.00(+0.00%)
Aug 22, 2022 0.0072 0.0072 0.0018 0.0020 86,536 -0.01(-72.22%)
Aug 19, 2022 0.0072 0.0072 0.0072 0.0072 24,672 -0.00(-12.20%)
Aug 18, 2022 0.0061 0.0082 0.0061 0.0082 17,034 +0.00(+34.43%)
Aug 17, 2022 0.0060 0.0069 0.0059 0.0061 7,620 -0.00(-15.28%)
Aug 16, 2022 0.0071 0.0072 0.0071 0.0072 26,903 +0.00(+1.41%)
Aug 15, 2022 0.0071 0.0090 0.0071 0.0071 7,978 +0.00(+0.00%)
Aug 12, 2022 0.0065 0.0075 0.0065 0.0071 8,030 +0.00(+9.23%)
Aug 11, 2022 0.0059 0.0070 0.0059 0.0065 14,026 -0.01(-67.50%)
Aug 10, 2022 0.0074 0.0200 0.0074 0.0200 8,178 +0.01(+170.27%)
Aug 09, 2022 0.0062 0.0084 0.0062 0.0074 15,493 +0.00(+13.85%)
Aug 08, 2022 0.0062 0.0075 0.0062 0.0065 29,982 +0.00(+4.84%)
Aug 05, 2022 0.0062 0.0071 0.0062 0.0062 6,080 -0.00(-1.59%)
Aug 04, 2022 0.0062 0.0073 0.0062 0.0063 77,008 +0.00(+1.61%)
Aug 03, 2022 0.0063 0.0073 0.0062 0.0062 39,270 -0.00(-1.59%)
Aug 02, 2022 0.0059 0.0073 0.0059 0.0063 28,739 +0.00(+6.78%)
Aug 01, 2022 0.0039 0.1000 0.0039 0.0059 125,060 +0.00(+51.28%)
Jul 29, 2022 0.0014 0.0039 0.0014 0.0039 14,566 +0.00(+225.00%)
Jul 28, 2022 0.1000 0.1000 0.0011 0.0012 34,452 -0.01(-88.00%)
Jul 27, 2022 0.0040 0.0110 0.0040 0.0100 37,462 +0.01(+163.16%)
Jul 26, 2022 0.0012 0.1200 0.0011 0.0038 46,889 +0.00(+245.45%)
Jul 25, 2022 0.0001 0.1350 0.0001 0.0011 28,495 -0.11(-99.00%)
Jul 22, 2022 0.0900 0.1350 0.0500 0.1100 186,462 +0.00(+0.00%)
Jul 21, 2022 0.1000 0.1350 0.0600 0.1100 184,947 -0.01(-7.17%)
Jul 20, 2022 0.1259 0.1400 0.1100 0.1185 242,302 -0.01(-8.00%)
Jul 19, 2022 0.1450 0.1450 0.1130 0.1288 401,899 -0.02(-12.38%)
Jul 18, 2022 0.1500 0.1590 0.1350 0.1470 123,865 -0.00(-2.00%)
Jul 15, 2022 0.1600 0.1600 0.1350 0.1500 269,473 +0.00(+0.00%)
Jul 14, 2022 0.1450 0.1600 0.1420 0.1500 261,414 +0.00(+0.00%)
Jul 13, 2022 0.1680 0.1680 0.1350 0.1500 319,938 -0.01(-6.13%)
Jul 12, 2022 0.1480 0.1598 0.1350 0.1598 310,407 +0.01(+7.03%)
Jul 11, 2022 0.1600 0.1900 0.1320 0.1493 399,981 -0.01(-6.75%)
Jul 08, 2022 0.1600 0.1850 0.1560 0.1601 519,941 -0.02(-11.06%)
Jul 07, 2022 0.1600 0.2690 0.1410 0.1800 1,984,929 +0.02(+15.38%)
Jul 06, 2022 0.1900 0.1900 0.1520 0.1560 569,262 -0.03(-15.68%)
Jul 05, 2022 0.1990 0.2100 0.1620 0.1850 416,725 -0.00(-0.54%)
Jul 01, 2022 0.1615 0.2140 0.1504 0.1860 848,344 +0.03(+16.98%)
Jun 30, 2022 0.1470 0.1590 0.1350 0.1590 565,464 +0.01(+8.16%)
Jun 29, 2022 0.1180 0.1570 0.1161 0.1470 1,325,637 +0.02(+12.21%)
Jun 28, 2022 0.1507 0.1575 0.1065 0.1310 1,001,630 -0.03(-16.83%)
Jun 27, 2022 0.1000 0.1670 0.0910 0.1575 3,097,410 +0.07(+73.08%)
Jun 24, 2022 0.1001 0.1450 0.0901 0.0910 5,320,974 -0.06(-39.33%)
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.