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 )

0.0999 +0.0299 (+42.71%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 24, 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 (%)
Dec 29, 2023 0.0820 0.0872 0.0820 0.0820 45,252 +0.00(+0.00%)
Dec 28, 2023 0.0846 0.1400 0.0820 0.0820 379,918 +0.00(+0.00%)
Dec 27, 2023 0.1002 0.1500 0.0820 0.0820 273,564 -0.00(-2.73%)
Dec 26, 2023 0.0700 0.1340 0.0700 0.0843 345,768 -0.01(-6.33%)
Dec 22, 2023 0.1002 0.2000 0.0842 0.0900 108,075 +0.01(+6.89%)
Dec 21, 2023 0.1200 0.1500 0.0841 0.0842 157,038 +0.00(+0.24%)
Dec 20, 2023 0.0821 0.1500 0.0821 0.0840 157,415 -0.05(-35.53%)
Dec 19, 2023 0.0820 0.1500 0.0820 0.1303 149,954 +0.05(+58.71%)
Dec 18, 2023 0.1103 0.1500 0.0821 0.0821 141,239 +0.00(+0.00%)
Dec 15, 2023 0.0800 0.1500 0.0800 0.0821 129,507 +0.00(+0.00%)
Dec 14, 2023 0.0821 0.1400 0.0821 0.0821 140,749 +0.00(+0.00%)
Dec 13, 2023 0.1103 0.1500 0.0821 0.0821 151,989 -0.03(-25.36%)
Dec 12, 2023 0.1201 0.1201 0.0821 0.1100 61,862 +0.01(+10.00%)
Dec 11, 2023 0.1201 0.1201 0.1000 0.1000 68,347 -0.00(-0.10%)
Dec 08, 2023 0.0999 0.1200 0.0999 0.1001 96,836 +0.02(+21.92%)
Dec 07, 2023 0.1000 0.1100 0.0821 0.0821 109,012 -0.01(-10.76%)
Dec 06, 2023 0.0999 0.1300 0.0820 0.0920 49,119 +0.01(+12.20%)
Dec 05, 2023 0.0820 0.1200 0.0820 0.0820 79,276 +0.00(+0.00%)
Dec 04, 2023 0.0999 0.1300 0.0820 0.0820 48,316 +0.00(+0.00%)
Dec 01, 2023 0.0999 0.1200 0.0820 0.0820 63,866 +0.00(+0.00%)
Nov 30, 2023 0.0820 0.1300 0.0801 0.0820 44,291 -0.05(-36.92%)
Nov 29, 2023 0.1300 0.1300 0.0710 0.1300 95,358 +0.02(+18.18%)
Nov 28, 2023 0.0999 0.1100 0.0750 0.1100 52,662 +0.01(+10.11%)
Nov 27, 2023 0.0850 0.1300 0.0035 0.0999 59,070 -0.08(-44.50%)
Nov 24, 2023 0.0999 0.1800 0.0999 0.1800 86,118 +0.11(+176.92%)
Nov 22, 2023 0.1500 0.1500 0.0650 0.0650 37,279 -0.08(-56.67%)
Nov 21, 2023 0.1800 0.1800 0.0650 0.1500 48,790 +0.09(+145.90%)
Nov 20, 2023 0.0023 0.0820 0.0023 0.0610 89,930 -0.02(-25.61%)
Nov 17, 2023 0.0820 0.2500 0.0820 0.0820 48,983 -0.01(-8.89%)
Nov 16, 2023 0.0900 0.2000 0.0900 0.0900 100,343 -0.01(-10.00%)
Nov 15, 2023 0.2500 0.2500 0.0900 0.1000 37,077 +0.00(+0.00%)
Nov 14, 2023 0.1400 0.2500 0.0810 0.1000 33,055 -0.02(-20.00%)
Nov 13, 2023 0.3000 0.3000 0.0811 0.1250 80,423 -0.02(-10.71%)
Nov 10, 2023 0.1000 0.2000 0.0700 0.1400 380,843 +0.04(+40.00%)
Nov 09, 2023 0.0700 0.2500 0.0700 0.1000 34,617 -0.02(-14.53%)
Nov 08, 2023 0.0720 0.2500 0.0720 0.1170 34,399 +0.04(+44.44%)
Nov 07, 2023 0.3000 0.3000 0.0710 0.0810 31,783 +0.01(+15.71%)
Nov 06, 2023 0.1175 0.3000 0.0700 0.0700 67,171 -0.05(-40.48%)
Nov 03, 2023 0.1176 0.1176 0.0700 0.1176 433,131 +0.02(+17.60%)
Nov 02, 2023 0.0700 0.1176 0.0700 0.1000 37,206 +0.00(+0.00%)
Nov 01, 2023 0.0700 0.1176 0.0700 0.1000 34,525 +0.00(+0.00%)
Oct 31, 2023 0.1000 0.1176 0.0700 0.1000 1,307 +0.00(+0.00%)
Oct 30, 2023 0.1176 0.1176 0.0700 0.1000 901 +0.00(+0.00%)
Oct 27, 2023 0.0700 0.1176 0.0700 0.1000 25,384 +0.01(+5.26%)
Oct 26, 2023 0.1170 0.1170 0.0950 0.0950 956 -0.01(-5.00%)
Oct 25, 2023 0.1100 0.1100 0.0700 0.1000 2,103 +0.00(+0.00%)
Oct 24, 2023 0.0700 0.1100 0.0700 0.1000 1,263 +0.00(+0.00%)
Oct 23, 2023 0.1000 0.1000 0.0700 0.1000 4,091 -0.02(-14.97%)
Oct 20, 2023 0.1176 0.1176 0.1176 0.1176 273 +0.05(+68.00%)
Oct 19, 2023 0.0700 0.1043 0.0700 0.0700 24,669 -0.03(-30.00%)
Oct 18, 2023 0.0700 0.1000 0.0700 0.1000 752 +0.03(+42.86%)
Oct 17, 2023 0.0700 0.1000 0.0700 0.0700 12,147 +0.00(+0.00%)
Oct 16, 2023 0.0700 0.1000 0.0700 0.0700 5,630 +0.00(+0.00%)
Oct 13, 2023 0.1000 0.1000 0.0700 0.0700 1,749 -0.02(-22.22%)
Oct 12, 2023 0.0900 0.1000 0.0700 0.0900 3,117 -0.01(-10.00%)
Oct 11, 2023 0.1000 0.1000 0.1000 0.1000 1,242 +0.02(+25.00%)
Oct 10, 2023 0.0700 0.1000 0.0700 0.0800 21,660 -0.02(-20.00%)
Oct 09, 2023 0.1000 0.1000 0.1000 0.1000 1,214 +0.03(+42.86%)
Oct 06, 2023 0.0700 0.0927 0.0700 0.0700 3,079 -0.03(-28.21%)
Oct 05, 2023 0.1000 0.1000 0.0700 0.0975 2,594 -0.00(-2.50%)
Oct 04, 2023 0.1000 0.1000 0.1000 0.1000 1,260 +0.02(+29.87%)
Oct 03, 2023 0.0700 0.1000 0.0700 0.0770 3,557 +0.01(+10.00%)
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.