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: LIFFF )

2.650 +0.120 (+4.74%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 14, 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 2.570 2.660 2.570 2.640 3,698 +0.01(+0.19%)
May 30, 2024 2.650 2.650 2.635 2.635 1,473 -0.07(-2.62%)
May 29, 2024 2.706 2.706 2.706 2.706 266 -0.18(-6.37%)
May 28, 2024 2.960 2.960 2.890 2.890 1,789 +0.04(+1.40%)
May 24, 2024 2.650 2.850 2.650 2.850 250 +0.10(+3.50%)
May 23, 2024 2.700 2.790 2.700 2.754 2,140 +0.05(+1.99%)
May 22, 2024 3.040 3.120 2.700 2.700 1,969 -0.20(-6.90%)
May 21, 2024 3.150 3.260 2.900 2.900 10,062 -0.47(-13.95%)
May 20, 2024 2.860 3.400 2.860 3.370 23,351 +0.36(+11.96%)
May 17, 2024 2.950 3.020 2.950 3.010 5,193 +0.11(+3.79%)
May 16, 2024 2.870 2.900 2.750 2.900 8,412 +0.05(+1.75%)
May 15, 2024 2.850 3.210 2.840 2.850 6,809 -0.14(-4.68%)
May 14, 2024 2.500 3.010 2.500 2.990 8,527 +0.64(+27.13%)
May 13, 2024 2.352 2.352 2.352 2.352 1,771 +0.00(+0.09%)
May 10, 2024 2.330 2.350 2.327 2.350 3,403 +0.09(+3.89%)
May 09, 2024 2.320 2.320 2.262 2.262 7,159 -0.06(-2.58%)
May 08, 2024 2.324 2.324 2.322 2.322 433 -0.04(-1.69%)
May 07, 2024 2.320 2.380 2.320 2.362 8,734 +0.04(+1.81%)
May 06, 2024 2.310 2.432 2.310 2.320 664 -0.06(-2.68%)
May 03, 2024 2.384 2.384 2.380 2.384 335 +0.07(+3.01%)
May 02, 2024 2.340 2.340 2.310 2.314 2,970 -0.14(-5.53%)
May 01, 2024 2.394 2.450 2.394 2.450 1,246 +0.03(+1.24%)
Apr 30, 2024 2.310 2.432 2.310 2.420 1,987 -0.03(-1.22%)
Apr 29, 2024 2.305 2.500 2.305 2.450 3,143 +0.16(+6.75%)
Apr 26, 2024 2.320 2.320 2.295 2.295 1,278 -0.06(-2.34%)
Apr 25, 2024 2.380 2.380 2.230 2.350 50,029 -0.03(-1.26%)
Apr 24, 2024 2.220 2.380 2.220 2.380 1,969 +0.11(+4.85%)
Apr 23, 2024 2.255 2.280 2.255 2.270 20,938 +0.01(+0.44%)
Apr 22, 2024 2.250 2.300 2.215 2.260 23,639 -0.01(-0.44%)
Apr 19, 2024 2.490 2.490 2.270 2.270 35,984 +0.01(+0.44%)
Apr 18, 2024 2.292 2.337 2.230 2.260 19,718 +0.08(+3.67%)
Apr 17, 2024 2.190 2.218 2.170 2.180 34,585 +0.01(+0.46%)
Apr 16, 2024 2.140 2.170 2.140 2.170 5,336 +0.03(+1.40%)
Apr 15, 2024 2.090 2.240 2.090 2.140 10,106 +0.14(+7.00%)
Apr 12, 2024 2.090 2.097 1.994 2.000 60,495 -0.22(-9.91%)
Apr 11, 2024 2.210 2.230 2.160 2.220 30,638 -0.14(-5.93%)
Apr 10, 2024 2.398 2.400 2.335 2.360 3,620 -0.09(-3.67%)
Apr 09, 2024 2.550 2.550 2.420 2.450 14,227 -0.11(-4.15%)
Apr 08, 2024 2.635 2.770 2.550 2.556 13,479 -0.16(-6.03%)
Apr 05, 2024 2.900 2.900 2.660 2.720 5,542 +0.02(+0.74%)
Apr 04, 2024 2.520 2.740 2.520 2.700 10,220 +0.04(+1.50%)
Apr 03, 2024 2.545 2.660 2.545 2.660 9,871 -0.05(-1.85%)
Apr 02, 2024 2.880 2.880 2.600 2.710 21,421 +0.02(+0.82%)
Apr 01, 2024 2.660 2.720 2.630 2.688 4,826 -0.02(-0.64%)
Mar 28, 2024 2.720 2.740 2.700 2.705 2,596 +0.07(+2.48%)
Mar 27, 2024 2.533 2.650 2.518 2.640 2,153 +0.11(+4.18%)
Mar 26, 2024 2.510 2.534 2.500 2.534 4,946 +0.02(+0.96%)
Mar 25, 2024 2.590 2.670 2.470 2.510 25,050 -0.09(-3.46%)
Mar 22, 2024 2.800 2.800 2.530 2.600 51,706 -0.17(-6.14%)
Mar 21, 2024 2.782 2.830 2.750 2.770 5,881 -0.02(-0.72%)
Mar 20, 2024 2.810 2.810 2.750 2.790 15,581 -0.02(-0.71%)
Mar 19, 2024 2.805 2.860 2.790 2.810 11,322 -0.06(-2.01%)
Mar 18, 2024 2.870 2.950 2.786 2.868 9,105 -0.05(-1.63%)
Mar 15, 2024 2.845 2.915 2.845 2.915 2,444 +0.04(+1.22%)
Mar 14, 2024 2.918 3.226 2.880 2.880 12,095 +0.00(+0.00%)
Mar 13, 2024 3.250 3.250 2.860 2.880 57,861 -0.40(-12.20%)
Mar 12, 2024 3.270 3.294 3.260 3.280 4,781 -0.00(-0.12%)
Mar 11, 2024 3.250 3.305 3.250 3.284 9,599 +0.01(+0.43%)
Mar 08, 2024 3.350 3.350 3.270 3.270 8,840 -0.06(-1.95%)
Mar 07, 2024 3.326 3.390 3.250 3.335 28,260 +0.10(+3.08%)
Mar 06, 2024 3.290 3.290 3.235 3.235 1,365 -0.06(-1.73%)
Mar 05, 2024 3.237 3.292 3.237 3.292 2,508 +0.01(+0.38%)
Mar 04, 2024 3.310 3.310 3.190 3.280 18,078 -0.10(-2.87%)
Mar 01, 2024 3.510 3.510 3.300 3.377 12,004 -0.19(-5.36%)
Feb 29, 2024 3.560 3.616 3.560 3.568 4,499 +0.04(+1.20%)
Feb 28, 2024 3.330 3.560 3.230 3.526 15,129 +0.43(+13.73%)
Feb 27, 2024 3.040 3.280 3.040 3.100 14,534 +0.06(+1.88%)
Feb 26, 2024 3.330 3.330 3.020 3.043 19,231 -0.18(-5.50%)
Feb 23, 2024 3.270 3.285 3.220 3.220 17,511 -0.08(-2.42%)
Feb 22, 2024 3.350 3.480 3.294 3.300 10,817 -0.05(-1.49%)
Feb 21, 2024 3.336 3.360 3.330 3.350 6,809 -0.01(-0.30%)
Feb 20, 2024 3.550 3.550 3.344 3.360 5,026 -0.05(-1.35%)
Feb 16, 2024 3.410 3.450 3.370 3.406 10,057 +0.01(+0.24%)
Feb 15, 2024 3.360 3.398 3.356 3.398 9,993 -0.02(-0.64%)
Feb 14, 2024 3.410 3.480 3.401 3.420 25,058 -0.03(-0.87%)
Feb 13, 2024 3.435 3.592 3.390 3.450 47,485 -0.05(-1.43%)
Feb 12, 2024 3.490 3.590 3.400 3.500 37,771 +0.04(+1.16%)
Feb 09, 2024 3.370 3.490 3.298 3.460 18,281 +0.14(+4.30%)
Feb 08, 2024 3.335 3.350 3.260 3.317 79,620 -0.02(-0.67%)
Feb 07, 2024 3.530 3.530 3.310 3.340 45,170 -0.16(-4.44%)
Feb 06, 2024 3.615 3.615 3.490 3.495 55,533 -0.04(-1.27%)
Feb 05, 2024 3.890 3.890 3.540 3.540 74,050 -0.26(-6.84%)
Feb 02, 2024 3.860 3.860 3.766 3.800 13,804 -0.06(-1.52%)
Feb 01, 2024 3.915 3.935 3.812 3.858 47,620 -0.14(-3.50%)
Jan 31, 2024 4.110 4.110 3.950 3.998 20,854 -0.10(-2.48%)
Jan 30, 2024 4.205 4.256 4.100 4.100 21,148 -0.06(-1.44%)
Jan 29, 2024 4.376 4.560 4.150 4.160 35,672 -0.18(-4.15%)
Jan 26, 2024 4.435 4.520 4.266 4.340 18,053 +0.07(+1.70%)
Jan 25, 2024 4.400 4.440 4.260 4.268 26,230 -0.14(-3.22%)
Jan 24, 2024 4.560 4.560 4.395 4.410 23,554 -0.10(-2.12%)
Jan 23, 2024 4.550 4.574 4.460 4.505 31,426 -0.07(-1.42%)
Jan 22, 2024 4.790 4.830 4.570 4.570 45,635 -0.02(-0.44%)
Jan 19, 2024 4.579 4.670 4.490 4.590 59,720 +0.07(+1.64%)
Jan 18, 2024 4.575 4.670 4.450 4.516 45,811 -0.05(-1.01%)
Jan 17, 2024 4.820 4.820 4.540 4.562 83,999 +0.02(+0.49%)
Jan 16, 2024 4.780 5.984 4.520 4.540 147,775 -0.02(-0.37%)
Jan 12, 2024 4.630 4.650 4.455 4.557 7,369 +0.15(+3.33%)
Jan 11, 2024 4.950 4.950 4.410 4.410 20,499 -0.04(-0.90%)
Jan 10, 2024 4.550 4.550 4.450 4.450 5,844 -0.01(-0.22%)
Jan 09, 2024 4.550 4.640 4.350 4.460 12,907 -0.13(-2.83%)
Jan 08, 2024 4.810 4.810 4.550 4.590 23,888 -0.11(-2.34%)
Jan 05, 2024 4.610 4.830 4.610 4.700 36,164 +0.04(+0.86%)
Jan 04, 2024 4.820 4.900 4.625 4.660 44,888 +0.51(+12.29%)
Jan 03, 2024 4.350 4.350 4.130 4.150 3,908 -0.21(-4.72%)
Jan 02, 2024 4.630 4.630 4.356 4.356 2,134 -0.28(-6.10%)
Dec 29, 2023 4.715 4.715 4.639 4.639 456 +0.08(+1.73%)
Dec 28, 2023 4.605 4.630 4.530 4.560 3,156 +0.29(+6.79%)
Dec 26, 2023 4.270 151 +0.07(+1.67%)
Dec 22, 2023 4.110 4.200 4.110 4.200 1,222 +0.24(+6.06%)
Dec 21, 2023 4.000 4.000 3.960 3.960 1,140 -0.04(-1.09%)
Dec 20, 2023 4.020 4.020 3.950 4.004 15,723 +0.10(+2.66%)
Dec 19, 2023 3.960 3.960 3.780 3.900 5,995 +0.12(+3.17%)
Dec 18, 2023 3.940 3.940 3.780 3.780 1,906 -0.05(-1.35%)
Dec 15, 2023 3.860 4.110 3.832 3.832 5,561 -0.06(-1.62%)
Dec 14, 2023 3.780 3.900 3.780 3.895 7,485 +0.19(+5.27%)
Dec 13, 2023 3.710 3.780 3.630 3.700 6,087 -0.08(-2.19%)
Dec 12, 2023 3.743 3.783 3.743 3.783 317 -0.12(-3.00%)
Dec 11, 2023 4.110 4.110 3.900 3.900 1,340 -0.05(-1.27%)
Dec 08, 2023 4.030 4.050 3.950 3.950 3,426 -0.06(-1.50%)
Dec 07, 2023 4.630 4.630 3.837 4.010 4,070 +0.20(+5.25%)
Dec 06, 2023 3.980 3.980 3.790 3.810 1,760 +0.09(+2.42%)
Dec 05, 2023 4.090 4.090 3.380 3.720 2,486 -0.29(-7.23%)
Dec 04, 2023 4.118 4.512 4.010 4.010 1,110 -0.23(-5.31%)
Dec 01, 2023 4.335 4.415 4.225 4.235 3,736 +0.02(+0.36%)
Nov 30, 2023 4.300 4.500 4.220 4.220 4,300 -0.03(-0.71%)
Nov 29, 2023 4.260 4.260 4.150 4.250 2,045 +0.12(+2.91%)
Nov 28, 2023 4.175 4.200 4.130 4.130 3,651 -0.35(-7.81%)
Nov 27, 2023 4.480 4.480 4.480 4.480 148 +0.16(+3.70%)
Nov 21, 2023 4.320 40 -0.30(-6.49%)
Nov 20, 2023 4.620 4.620 4.620 4.620 175 +0.21(+4.76%)
Nov 17, 2023 4.410 4.410 4.200 4.410 302 +0.43(+10.80%)
Nov 14, 2023 3.980 12 -0.22(-5.24%)
Nov 13, 2023 4.200 4.200 4.200 4.200 220 +0.10(+2.44%)
Nov 10, 2023 4.130 4.130 4.100 4.100 725 -0.66(-13.87%)
Nov 08, 2023 4.760 0 -0.19(-3.84%)
Nov 07, 2023 5.090 5.090 4.950 4.950 25,220 -0.17(-3.32%)
Nov 06, 2023 5.090 5.160 5.090 5.120 535 +0.05(+0.99%)
Nov 02, 2023 5.070 404 +0.07(+1.40%)
Nov 01, 2023 5.800 5.800 5.000 5.000 4,001 -0.35(-6.54%)
Oct 31, 2023 6.560 6.570 5.350 5.350 532 +0.25(+4.90%)
Oct 27, 2023 5.100 0 +0.02(+0.39%)
Oct 26, 2023 5.120 5.120 5.080 5.080 2,310 -0.04(-0.78%)
Oct 24, 2023 5.120 4 -0.32(-5.88%)
Oct 23, 2023 5.440 5.440 5.440 5.440 190 -0.34(-5.88%)
Oct 20, 2023 5.790 5.800 5.780 5.780 18,600 -0.05(-0.86%)
Oct 18, 2023 5.830 0 -0.07(-1.19%)
Oct 17, 2023 5.900 5.900 5.900 5.900 4,530 -0.02(-0.34%)
Oct 13, 2023 5.920 0 +0.08(+1.37%)
Oct 12, 2023 5.000 5.940 5.000 5.840 18,900 +0.04(+0.69%)
Oct 11, 2023 5.736 5.800 5.630 5.800 18,599 +0.25(+4.50%)
Oct 10, 2023 5.550 5.550 5.550 5.550 20,600 +0.05(+0.91%)
Oct 09, 2023 4.950 5.500 4.910 5.500 110,204 +0.65(+13.37%)
Oct 06, 2023 4.730 4.860 4.730 4.851 19,101 -1.00(-17.07%)
Sep 06, 2023 5.850 3,900 -0.07(-1.18%)
Sep 05, 2023 5.910 5.920 5.910 5.920 601 +0.01(+0.17%)
Sep 01, 2023 5.910 5.910 5.910 5.910 8,850 -0.59(-9.08%)
Aug 30, 2023 6.500 0 -0.55(-7.80%)
Aug 23, 2023 7.050 0 +1.15(+19.49%)
Aug 18, 2023 5.900 0 -0.61(-9.37%)
Aug 14, 2023 6.510 0 -0.29(-4.26%)
Aug 10, 2023 6.800 0 -0.10(-1.45%)
Aug 08, 2023 6.900 0 -0.10(-1.43%)
Aug 04, 2023 7.000 0 +0.25(+3.70%)
Aug 03, 2023 7.000 7.000 6.750 6.750 1,121 +0.40(+6.30%)
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.