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: GLIV )

27.00 +3.50 (+14.89%)
Streaming Delayed Price Updated: 9:58 AM EDT, Jun 17, 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 (%)
May 31, 2024 41.50 45.00 40.85 40.85 1,108 -0.15(-0.37%)
May 30, 2024 41.50 41.50 41.00 41.00 339 +0.00(+0.00%)
May 29, 2024 48.95 50.00 41.00 41.00 1,119 -1.65(-3.87%)
May 28, 2024 43.00 51.00 41.96 42.65 4,543 +7.65(+21.86%)
May 23, 2024 38.00 38.00 38.00 35.00 153 +1.00(+2.94%)
May 22, 2024 35.00 35.00 30.00 34.00 1,422 +6.00(+21.43%)
May 21, 2024 29.00 29.00 28.00 28.00 426 +1.00(+3.70%)
May 20, 2024 26.00 29.95 26.00 27.00 962 +1.00(+3.85%)
May 17, 2024 27.10 27.30 23.01 26.00 1,833 -1.10(-4.06%)
May 16, 2024 27.10 27.10 27.10 27.10 220 +0.10(+0.37%)
May 15, 2024 25.90 27.00 23.00 27.00 1,280 +1.70(+6.72%)
May 13, 2024 25.30 62 +0.07(+0.29%)
May 10, 2024 25.95 25.95 25.23 25.23 1,012 +5.24(+26.19%)
May 08, 2024 19.99 20 -0.01(-0.05%)
May 07, 2024 19.50 20.00 19.50 20.00 2,174 +0.00(+0.00%)
May 06, 2024 20.00 23.50 17.52 20.00 8,678 +2.00(+11.11%)
May 03, 2024 22.00 22.00 15.12 18.00 9,631 -3.00(-14.29%)
May 02, 2024 22.00 22.00 21.00 21.00 469 -2.30(-9.87%)
May 01, 2024 23.00 23.30 23.00 23.30 585 +4.00(+20.73%)
Apr 30, 2024 20.38 22.00 19.30 19.30 1,560 -4.70(-19.58%)
Apr 29, 2024 29.00 29.00 24.00 24.00 947 -5.00(-17.24%)
Apr 26, 2024 29.05 29.05 29.00 29.00 913 -1.07(-3.56%)
Apr 25, 2024 30.07 30.07 30.07 30.07 247 -3.93(-11.56%)
Apr 24, 2024 34.87 37.00 32.00 34.00 10,694 -3.00(-8.11%)
Apr 19, 2024 37.00 70 -4.00(-9.76%)
Apr 18, 2024 39.50 42.00 38.00 41.00 2,304 +1.00(+2.50%)
Apr 17, 2024 40.00 40.00 40.00 40.00 336 -5.00(-11.11%)
Apr 12, 2024 45.00 88 +0.00(+0.00%)
Apr 11, 2024 45.00 45.00 45.00 45.00 164 -8.00(-15.09%)
Apr 10, 2024 55.00 55.00 50.00 53.00 1,503 +2.74(+5.45%)
Apr 09, 2024 50.26 50.26 50.26 50.26 247 +0.01(+0.02%)
Apr 08, 2024 54.00 55.15 50.25 50.25 2,716 -0.75(-1.47%)
Apr 05, 2024 51.00 51.00 51.00 51.00 306 +0.00(+0.00%)
Apr 04, 2024 51.00 53.00 51.00 51.00 765 +0.10(+0.20%)
Apr 03, 2024 54.00 55.00 50.90 50.90 694 -0.05(-0.10%)
Apr 02, 2024 51.15 51.15 50.95 50.95 2,053 -0.05(-0.10%)
Apr 01, 2024 55.00 55.00 51.00 51.00 725 -9.00(-15.00%)
Mar 28, 2024 61.40 62.00 60.00 60.00 767 -2.00(-3.23%)
Mar 27, 2024 62.00 62.00 61.00 62.00 908 +2.00(+3.33%)
Mar 26, 2024 56.00 65.00 52.00 60.00 3,091 +0.00(+0.00%)
Mar 25, 2024 51.50 60.00 50.38 60.00 3,048 +9.95(+19.88%)
Mar 22, 2024 36.50 50.05 35.00 50.05 2,544 +13.05(+35.27%)
Mar 21, 2024 36.00 38.00 34.76 37.00 2,831 +7.99(+27.54%)
Mar 20, 2024 36.84 36.84 29.01 29.01 953 -10.99(-27.47%)
Mar 19, 2024 33.88 40.00 28.16 40.00 3,616 +0.00(+0.00%)
Mar 18, 2024 49.00 49.00 37.43 40.00 1,171 -10.00(-20.00%)
Mar 15, 2024 49.99 50.00 44.01 50.00 2,866 +9.44(+23.27%)
Mar 14, 2024 50.00 50.00 40.00 40.56 7,160 -4.19(-9.36%)
Mar 13, 2024 47.00 47.00 38.26 44.75 5,811 -0.45(-1.00%)
Mar 12, 2024 55.01 65.00 29.00 45.20 10,265 -24.69(-35.33%)
Mar 11, 2024 55.92 80.50 53.00 69.89 6,762 +15.89(+29.43%)
Mar 08, 2024 35.00 68.00 33.50 54.00 7,163 +19.10(+54.73%)
Mar 07, 2024 40.00 40.00 34.90 34.90 1,732 -2.10(-5.68%)
Mar 06, 2024 31.51 37.00 30.91 37.00 4,218 +7.90(+27.15%)
Mar 05, 2024 29.00 35.00 28.00 29.10 2,900 +3.10(+11.92%)
Mar 04, 2024 23.00 26.00 23.00 26.00 1,204 +4.00(+18.18%)
Mar 01, 2024 22.00 22.00 22.00 22.00 208 -0.10(-0.45%)
Feb 29, 2024 22.10 22.10 22.10 22.10 200 +0.30(+1.38%)
Feb 28, 2024 20.75 21.80 20.75 21.80 1,346 +1.05(+5.06%)
Feb 27, 2024 20.75 20.75 20.75 20.75 438 +0.25(+1.22%)
Feb 26, 2024 20.00 20.50 20.00 20.50 803 +2.30(+12.64%)
Feb 23, 2024 18.20 18.20 18.20 18.20 311 -1.80(-9.00%)
Feb 22, 2024 20.00 20.00 20.00 20.00 257 +2.00(+11.11%)
Feb 21, 2024 20.12 20.12 18.00 18.00 1,098 -2.65(-12.83%)
Feb 20, 2024 20.75 20.75 20.50 20.65 1,561 +0.10(+0.49%)
Feb 16, 2024 19.00 20.75 19.00 20.55 1,748 -0.12(-0.58%)
Feb 15, 2024 20.67 20.67 20.67 20.67 129 +2.62(+14.52%)
Feb 14, 2024 17.25 20.73 17.25 18.05 1,947 +3.05(+20.33%)
Feb 13, 2024 13.50 15.00 13.12 15.00 1,347 -1.95(-11.50%)
Feb 09, 2024 12.50 12.50 12.50 16.95 457 +0.00(+0.00%)
Feb 07, 2024 16.95 5 +1.95(+13.00%)
Feb 05, 2024 15.00 10 +2.00(+15.38%)
Jan 26, 2024 13.00 75 +1.00(+8.33%)
Jan 23, 2024 12.00 71 -6.00(-33.33%)
Jan 16, 2024 18.00 50 -2.65(-12.83%)
Jan 10, 2024 20.65 2 -1.70(-7.61%)
Jan 09, 2024 24.00 24.12 22.35 22.35 1,120 -1.65(-6.87%)
Jan 08, 2024 20.71 24.00 20.71 24.00 1,286 +8.70(+56.86%)
Jan 03, 2024 25.00 25.00 16.50 15.30 436 +0.05(+0.33%)
Jan 02, 2024 21.00 22.00 15.25 15.25 1,475 -4.75(-23.75%)
Dec 29, 2023 21.00 21.50 20.00 20.00 2,126 -1.05(-4.99%)
Dec 28, 2023 26.72 26.72 21.05 21.05 1,545 -4.95(-19.04%)
Dec 27, 2023 26.00 26.00 26.00 26.00 437 +5.00(+23.81%)
Dec 26, 2023 26.00 28.90 20.00 21.00 1,077 -3.95(-15.83%)
Dec 22, 2023 21.00 24.95 21.00 24.95 1,119 +4.95(+24.75%)
Dec 21, 2023 15.50 20.00 15.40 20.00 3,233 +4.55(+29.45%)
Dec 20, 2023 17.00 17.10 15.45 15.45 1,850 +5.75(+59.28%)
Dec 15, 2023 9.700 0 -0.14(-1.42%)
Dec 14, 2023 10.50 10.50 9.840 9.840 434 -1.15(-10.46%)
Dec 13, 2023 10.50 10.99 10.00 10.99 514 +0.99(+9.90%)
Dec 12, 2023 10.00 10.00 10.00 10.00 100 +0.00(+0.00%)
Dec 05, 2023 10.00 11 -3.70(-27.01%)
Dec 04, 2023 16.85 16.85 13.70 13.70 637 +0.85(+6.61%)
Dec 01, 2023 13.00 13.00 12.85 12.85 305 -0.15(-1.15%)
Nov 29, 2023 13.00 0 -1.00(-7.14%)
Nov 28, 2023 12.99 15.00 9.160 14.00 1,523 +3.00(+27.27%)
Nov 27, 2023 11.00 11.00 11.00 11.00 402 +1.95(+21.55%)
Nov 22, 2023 9.050 18 -1.95(-17.73%)
Nov 20, 2023 11.00 5 -2.50(-18.52%)
Nov 15, 2023 13.50 40 -1.00(-6.90%)
Nov 14, 2023 15.00 15.00 14.50 14.50 1,139 +5.80(+66.67%)
Nov 08, 2023 14.00 14.73 11.00 8.700 1,162 +1.20(+16.00%)
Nov 07, 2023 7.500 7.500 7.500 7.500 100 +0.50(+7.14%)
Nov 02, 2023 7.000 0 +0.10(+1.45%)
Nov 01, 2023 5.600 6.900 5.600 6.900 565 +1.70(+32.69%)
Oct 31, 2023 6.000 6.000 5.200 5.200 547 -0.30(-5.45%)
Oct 17, 2023 5.550 5.550 5.550 5.500 133 -0.75(-12.00%)
Oct 16, 2023 6.250 6.250 6.250 6.250 143 +0.65(+11.61%)
Oct 13, 2023 5.600 5.600 5.600 5.600 143 +0.10(+1.82%)
Oct 09, 2023 5.500 0 -0.55(-9.09%)
Sep 20, 2023 6.050 0 +0.00(+0.00%)
Sep 18, 2023 6.050 0 -0.25(-3.97%)
Sep 12, 2023 6.300 0 -0.45(-6.67%)
Sep 08, 2023 6.750 0 +0.75(+12.50%)
Sep 07, 2023 6.000 6.000 6.000 6.000 200 +0.25(+4.35%)
Sep 06, 2023 5.750 5.750 5.750 5.750 125 -0.12(-2.13%)
Sep 05, 2023 6.000 6.000 5.875 5.875 662 -0.74(-11.12%)
Sep 01, 2023 6.610 6.610 6.610 6.610 160 +0.86(+14.96%)
Aug 29, 2023 5.750 0 +0.70(+13.86%)
Aug 28, 2023 3.540 5.050 3.540 5.050 330 +0.15(+3.06%)
Aug 25, 2023 4.250 4.900 4.250 4.900 1,385 +1.60(+48.48%)
Aug 23, 2023 3.300 0 +0.40(+13.79%)
Aug 18, 2023 2.900 0 -0.60(-17.14%)
Aug 17, 2023 3.500 3.500 3.500 3.500 590 -0.50(-12.50%)
Aug 15, 2023 4.000 0 +1.00(+33.33%)
Aug 11, 2023 3.000 0 -0.50(-14.29%)
Aug 10, 2023 3.500 3.500 3.500 3.500 108 -0.47(-11.84%)
Aug 08, 2023 3.970 78 +0.97(+32.33%)
Aug 04, 2023 3.000 0 +0.00(+0.00%)
Aug 03, 2023 3.000 3.000 3.000 3.000 120 -0.02(-0.53%)
Aug 02, 2023 3.016 3.016 3.016 3.016 225 -0.18(-5.75%)
Aug 01, 2023 3.200 3.200 3.200 3.200 1,100 +0.20(+6.67%)
Jul 31, 2023 2.950 3.000 2.950 3.000 681 +0.75(+33.33%)
Jul 26, 2023 2.250 3 -0.61(-21.33%)
Jul 25, 2023 4.100 4.100 2.860 2.860 1,062 -1.64(-36.44%)
Jul 19, 2023 4.500 10 -0.50(-10.00%)
Jul 17, 2023 5.000 10 +0.25(+5.26%)
Jul 14, 2023 4.600 5.200 4.600 4.750 1,520 -0.50(-9.52%)
Jul 13, 2023 5.210 5.250 5.210 5.250 1,000 +0.15(+2.94%)
Jul 12, 2023 5.100 5.100 5.100 5.100 100 +0.00(+0.00%)
Jul 11, 2023 4.800 5.100 4.800 5.100 500 +0.15(+3.03%)
Jul 07, 2023 4.950 0 -0.25(-4.81%)
Jul 06, 2023 5.560 5.560 5.200 5.200 484 -0.40(-7.14%)
Jul 05, 2023 7.000 7.000 5.600 5.600 700 +0.40(+7.69%)
Jun 30, 2023 5.600 5.600 5.600 5.200 2,000 +0.71(+15.81%)
Jun 29, 2023 4.490 4.490 4.490 4.490 600 +0.74(+19.73%)
Jun 28, 2023 4.010 4.010 3.750 3.750 708 -0.25(-6.25%)
Jun 27, 2023 3.750 4.000 3.750 4.000 300 +0.20(+5.26%)
Jun 23, 2023 3.800 0 -0.20(-5.00%)
Jun 21, 2023 4.000 0 +0.00(+0.00%)
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.