Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Extreme Networks (NQ: EXTR )

10.75 +0.17 (+1.61%)
Streaming Delayed Price Updated: 2:38 PM EDT, May 10, 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 (%)
Nov 30, 2016 4.470 4.500 4.170 4.230 845,581 -0.25(-5.58%)
Nov 29, 2016 4.510 4.550 4.470 4.480 171,782 -0.01(-0.22%)
Nov 28, 2016 4.570 4.575 4.425 4.490 367,496 -0.05(-1.10%)
Nov 25, 2016 4.560 4.580 4.530 4.540 107,338 -0.05(-1.09%)
Nov 23, 2016 4.590 4.590 4.590 0 +0.10(+2.23%)
Nov 22, 2016 4.610 4.610 4.430 4.490 502,999 -0.13(-2.81%)
Nov 21, 2016 4.700 4.700 4.565 4.620 364,629 +0.05(+1.09%)
Nov 18, 2016 4.550 4.600 4.520 4.570 517,848 +0.00(+0.00%)
Nov 17, 2016 4.560 4.630 4.510 4.570 602,025 -0.04(-0.87%)
Nov 16, 2016 4.660 4.700 4.580 4.610 547,639 -0.05(-1.07%)
Nov 15, 2016 4.620 4.660 4.590 4.660 407,008 +0.04(+0.87%)
Nov 14, 2016 4.600 4.620 4.510 4.620 748,013 +0.08(+1.76%)
Nov 11, 2016 4.300 4.550 4.240 4.540 958,656 +0.26(+6.07%)
Nov 10, 2016 4.350 4.369 4.234 4.280 790,702 -0.02(-0.47%)
Nov 09, 2016 4.180 4.330 4.100 4.300 817,930 +0.07(+1.65%)
Nov 08, 2016 4.280 4.300 4.220 4.230 784,386 -0.07(-1.63%)
Nov 07, 2016 4.350 4.395 4.260 4.300 670,031 -0.01(-0.23%)
Nov 04, 2016 4.260 4.340 4.240 4.310 639,964 +0.03(+0.70%)
Nov 03, 2016 4.360 4.400 4.270 4.280 389,517 -0.05(-1.15%)
Nov 02, 2016 4.100 4.380 4.050 4.330 1,285,036 +0.26(+6.39%)
Nov 01, 2016 4.180 4.260 4.050 4.070 582,856 -0.14(-3.33%)
Oct 31, 2016 4.060 4.230 4.020 4.210 756,718 +0.16(+3.95%)
Oct 28, 2016 4.190 4.210 4.030 4.050 346,943 -0.13(-3.11%)
Oct 27, 2016 4.260 4.270 4.170 4.180 318,857 -0.07(-1.65%)
Oct 26, 2016 4.300 4.340 4.210 4.250 803,876 -0.03(-0.70%)
Oct 25, 2016 4.080 4.300 4.080 4.280 1,854,288 +0.18(+4.39%)
Oct 24, 2016 4.080 4.170 4.080 4.100 502,894 +0.04(+0.99%)
Oct 21, 2016 4.050 4.119 4.030 4.060 376,395 -0.02(-0.49%)
Oct 20, 2016 4.140 4.190 4.080 4.080 430,767 -0.08(-1.92%)
Oct 19, 2016 4.170 4.180 4.100 4.160 354,270 +0.03(+0.73%)
Oct 18, 2016 4.220 4.230 4.090 4.130 480,464 -0.01(-0.24%)
Oct 17, 2016 4.100 4.180 4.070 4.140 723,612 +0.00(+0.00%)
Oct 14, 2016 4.390 4.390 4.070 4.140 1,220,691 -0.27(-6.12%)
Oct 13, 2016 4.430 4.530 4.380 4.410 469,233 -0.04(-0.90%)
Oct 12, 2016 4.410 4.550 4.370 4.450 375,621 +0.02(+0.34%)
Oct 11, 2016 4.620 4.660 4.410 4.435 392,216 -0.22(-4.62%)
Oct 10, 2016 4.580 4.700 4.450 4.650 390,075 +0.06(+1.31%)
Oct 07, 2016 4.570 4.670 4.540 4.590 408,074 +0.00(+0.00%)
Oct 06, 2016 4.640 4.710 4.550 4.590 517,834 -0.05(-1.08%)
Oct 05, 2016 4.640 4.690 4.600 4.640 325,436 +0.04(+0.87%)
Oct 04, 2016 4.600 4.670 4.570 4.600 521,165 -0.02(-0.43%)
Oct 03, 2016 4.520 4.630 4.480 4.620 753,579 +0.13(+2.90%)
Sep 30, 2016 4.520 4.560 4.480 4.490 640,156 -0.03(-0.66%)
Sep 29, 2016 4.550 4.570 4.490 4.520 404,669 -0.02(-0.44%)
Sep 28, 2016 4.480 4.580 4.440 4.540 713,819 +0.05(+1.11%)
Sep 27, 2016 4.420 4.520 4.420 4.490 713,140 +0.04(+0.90%)
Sep 26, 2016 4.480 4.590 4.420 4.450 843,480 -0.04(-0.89%)
Sep 23, 2016 4.450 4.510 4.390 4.490 677,370 +0.00(+0.00%)
Sep 22, 2016 4.500 4.510 4.450 4.490 792,966 -0.01(-0.22%)
Sep 21, 2016 4.430 4.500 4.380 4.500 801,776 +0.09(+2.04%)
Sep 20, 2016 4.410 4.490 4.360 4.410 810,837 +0.01(+0.23%)
Sep 19, 2016 4.250 4.400 4.250 4.400 567,020 +0.17(+4.02%)
Sep 16, 2016 4.370 4.400 4.125 4.230 932,207 -0.14(-3.20%)
Sep 15, 2016 4.160 4.400 4.140 4.370 1,152,241 +0.36(+8.98%)
Sep 14, 2016 3.850 4.050 3.792 4.010 777,391 +0.26(+6.93%)
Sep 13, 2016 3.900 3.910 3.750 3.750 419,320 -0.11(-2.85%)
Sep 12, 2016 3.760 3.860 3.760 3.860 193,852 +0.05(+1.31%)
Sep 09, 2016 3.910 3.950 3.810 3.810 281,441 -0.14(-3.54%)
Sep 08, 2016 3.930 3.970 3.910 3.950 168,496 +0.01(+0.25%)
Sep 07, 2016 3.950 4.010 3.940 3.940 356,881 +0.01(+0.25%)
Sep 06, 2016 3.910 3.950 3.881 3.930 410,524 +0.04(+1.03%)
Sep 02, 2016 3.930 3.890 3.890 3.890 194,900 +0.00(+0.00%)
Sep 01, 2016 3.930 3.980 3.860 3.890 329,164 -0.04(-1.02%)
Aug 31, 2016 3.940 3.980 3.890 3.930 394,719 +0.02(+0.51%)
Aug 30, 2016 3.930 3.970 3.880 3.910 170,084 -0.03(-0.76%)
Aug 29, 2016 3.950 3.950 3.890 3.940 249,258 +0.03(+0.77%)
Aug 26, 2016 3.960 3.970 3.870 3.910 321,715 -0.02(-0.51%)
Aug 25, 2016 3.880 3.970 3.880 3.930 307,952 +0.01(+0.26%)
Aug 24, 2016 3.990 3.990 3.890 3.920 242,633 -0.04(-1.01%)
Aug 23, 2016 3.930 3.995 3.920 3.960 629,680 +0.06(+1.54%)
Aug 22, 2016 3.860 3.930 3.860 3.900 201,845 +0.00(+0.00%)
Aug 19, 2016 3.930 3.970 3.890 3.900 426,742 -0.04(-1.02%)
Aug 18, 2016 3.960 4.000 3.910 3.940 267,768 -0.01(-0.25%)
Aug 17, 2016 3.980 4.000 3.930 3.950 239,211 -0.05(-1.25%)
Aug 16, 2016 4.000 4.000 3.920 4.000 363,905 +0.00(+0.00%)
Aug 15, 2016 3.990 4.060 3.980 4.000 407,755 +0.01(+0.25%)
Aug 12, 2016 4.040 4.090 3.930 3.990 354,409 -0.06(-1.48%)
Aug 11, 2016 3.790 4.100 3.760 4.050 469,823 +0.08(+2.02%)
Aug 10, 2016 4.070 4.110 3.950 3.970 274,003 -0.13(-3.17%)
Aug 09, 2016 4.030 4.160 4.000 4.100 884,652 +0.10(+2.50%)
Aug 08, 2016 3.980 4.010 3.940 4.000 527,259 +0.02(+0.50%)
Aug 05, 2016 3.900 3.980 3.820 3.980 480,273 +0.11(+2.84%)
Aug 04, 2016 3.880 4.000 3.700 3.870 739,515 -0.01(-0.26%)
Aug 03, 2016 3.800 3.970 3.770 3.880 659,964 +0.04(+1.04%)
Aug 02, 2016 3.770 3.855 3.740 3.840 643,801 +0.04(+1.05%)
Aug 01, 2016 3.850 3.890 3.730 3.800 819,230 -0.09(-2.31%)
Jul 29, 2016 3.850 3.940 3.810 3.890 389,289 +0.03(+0.78%)
Jul 28, 2016 3.860 3.870 3.840 3.860 368,858 -0.05(-1.28%)
Jul 27, 2016 3.880 3.910 3.790 3.910 573,854 +0.02(+0.51%)
Jul 26, 2016 3.900 3.950 3.820 3.890 365,764 +0.00(+0.00%)
Jul 25, 2016 3.870 3.910 3.790 3.890 298,388 +0.01(+0.26%)
Jul 22, 2016 3.870 3.890 3.780 3.880 444,744 +0.02(+0.52%)
Jul 21, 2016 3.720 3.910 3.700 3.860 1,364,058 +0.13(+3.49%)
Jul 20, 2016 3.660 3.770 3.650 3.730 531,569 +0.09(+2.47%)
Jul 19, 2016 3.610 3.730 3.590 3.640 374,308 +0.01(+0.28%)
Jul 18, 2016 3.630 3.695 3.610 3.630 332,608 -0.01(-0.27%)
Jul 15, 2016 3.640 3.685 3.555 3.640 780,680 +0.03(+0.83%)
Jul 14, 2016 3.620 3.700 3.580 3.610 435,195 +0.02(+0.56%)
Jul 13, 2016 3.610 3.640 3.565 3.590 617,254 -0.01(-0.28%)
Jul 12, 2016 3.640 3.660 3.595 3.600 508,946 -0.04(-1.10%)
Jul 11, 2016 3.520 3.640 3.500 3.640 523,663 +0.10(+2.82%)
Jul 08, 2016 3.410 3.540 3.370 3.540 606,737 +0.17(+5.04%)
Jul 07, 2016 3.380 3.430 3.360 3.370 472,879 -0.04(-1.17%)
Jul 05, 2016 3.440 3.480 3.400 3.410 306,341 -0.04(-1.16%)
Jul 01, 2016 3.370 3.450 3.450 3.450 721,800 +0.06(+1.77%)
Jun 30, 2016 3.360 3.410 3.325 3.390 831,803 +0.05(+1.50%)
Jun 29, 2016 3.190 3.380 3.170 3.340 577,134 +0.16(+5.03%)
Jun 28, 2016 3.190 3.240 3.150 3.180 562,257 +0.03(+0.95%)
Jun 27, 2016 3.250 3.280 3.070 3.150 935,433 -0.14(-4.26%)
Jun 24, 2016 3.400 3.420 3.270 3.290 2,925,634 -0.29(-8.10%)
Jun 23, 2016 3.540 3.600 3.540 3.580 246,268 +0.05(+1.42%)
Jun 22, 2016 3.560 3.580 3.490 3.530 303,302 -0.01(-0.28%)
Jun 21, 2016 3.600 3.610 3.500 3.540 332,666 -0.04(-1.12%)
Jun 20, 2016 3.560 3.615 3.560 3.580 248,877 +0.06(+1.70%)
Jun 17, 2016 3.590 3.590 3.500 3.520 547,993 -0.08(-2.22%)
Jun 16, 2016 3.560 3.620 3.520 3.600 177,969 +0.03(+0.84%)
Jun 15, 2016 3.560 3.620 3.500 3.570 154,539 +0.02(+0.56%)
Jun 14, 2016 3.500 3.580 3.490 3.550 300,527 +0.03(+0.85%)
Jun 13, 2016 3.490 3.530 3.480 3.520 376,433 +0.00(+0.00%)
Jun 10, 2016 3.500 3.560 3.490 3.520 474,264 -0.02(-0.56%)
Jun 09, 2016 3.700 3.700 3.530 3.540 637,687 -0.19(-5.09%)
Jun 08, 2016 3.670 3.740 3.640 3.730 481,110 +0.06(+1.63%)
Jun 07, 2016 3.680 3.720 3.650 3.670 460,724 -0.02(-0.54%)
Jun 06, 2016 3.700 3.710 3.640 3.690 488,475 +0.01(+0.27%)
Jun 03, 2016 3.780 3.800 3.640 3.680 370,312 -0.10(-2.65%)
Jun 02, 2016 3.720 3.810 3.680 3.780 321,842 +0.02(+0.53%)
Jun 01, 2016 3.690 3.760 3.605 3.760 518,625 +0.07(+1.90%)
May 31, 2016 3.700 3.775 3.660 3.690 821,522 -0.01(-0.27%)
May 27, 2016 3.710 3.700 3.700 3.700 463,200 -0.02(-0.54%)
May 26, 2016 3.700 3.730 3.650 3.720 260,258 +0.03(+0.81%)
May 25, 2016 3.740 3.800 3.640 3.690 829,087 -0.05(-1.34%)
May 24, 2016 3.720 3.790 3.680 3.740 977,277 +0.03(+0.81%)
May 23, 2016 3.510 3.720 3.460 3.710 880,278 +0.20(+5.70%)
May 20, 2016 3.470 3.530 3.440 3.510 562,965 +0.06(+1.74%)
May 19, 2016 3.460 3.470 3.390 3.450 651,350 +0.05(+1.47%)
May 18, 2016 3.380 3.430 3.370 3.400 213,507 +0.00(+0.00%)
May 17, 2016 3.420 3.430 3.350 3.400 580,829 -0.01(-0.29%)
May 16, 2016 3.410 3.460 3.400 3.410 462,304 +0.03(+0.89%)
May 13, 2016 3.400 3.400 3.360 3.380 236,159 -0.04(-1.17%)
May 12, 2016 3.460 3.470 3.340 3.420 419,997 -0.05(-1.44%)
May 11, 2016 3.450 3.490 3.440 3.470 361,630 +0.01(+0.29%)
May 10, 2016 3.480 3.500 3.430 3.460 556,710 +0.00(+0.00%)
May 09, 2016 3.430 3.490 3.410 3.460 412,385 +0.05(+1.47%)
May 06, 2016 3.450 3.500 3.400 3.410 263,053 -0.03(-0.87%)
May 05, 2016 3.540 3.543 3.440 3.440 394,064 -0.06(-1.71%)
May 04, 2016 3.520 3.600 3.480 3.500 563,471 -0.01(-0.28%)
May 03, 2016 3.610 3.620 3.500 3.510 373,578 -0.10(-2.77%)
May 02, 2016 3.490 3.630 3.420 3.610 1,555,112 +0.10(+2.85%)
Apr 29, 2016 3.360 3.510 3.330 3.510 818,749 +0.17(+5.09%)
Apr 28, 2016 3.500 3.650 3.330 3.340 1,185,568 +0.04(+1.21%)
Apr 27, 2016 3.190 3.310 3.150 3.300 988,916 +0.14(+4.43%)
Apr 26, 2016 3.180 3.240 3.150 3.160 1,024,951 +0.01(+0.32%)
Apr 25, 2016 3.210 3.240 3.130 3.150 841,121 -0.05(-1.56%)
Apr 22, 2016 3.150 3.280 3.140 3.200 576,055 -0.02(-0.62%)
Apr 21, 2016 3.250 3.320 3.210 3.220 494,034 -0.05(-1.53%)
Apr 20, 2016 3.180 3.280 3.150 3.270 354,519 +0.07(+2.19%)
Apr 19, 2016 3.170 3.240 3.150 3.200 394,192 +0.04(+1.27%)
Apr 18, 2016 3.160 3.250 3.140 3.160 306,030 -0.05(-1.56%)
Apr 15, 2016 3.240 3.260 3.180 3.210 317,518 -0.05(-1.53%)
Apr 14, 2016 3.240 3.310 3.175 3.260 790,904 +0.01(+0.31%)
Apr 13, 2016 3.130 3.260 3.130 3.250 347,837 +0.12(+3.83%)
Apr 12, 2016 3.170 3.170 3.070 3.130 1,110,068 -0.06(-1.88%)
Apr 11, 2016 3.150 3.267 3.100 3.190 639,140 +0.10(+3.24%)
Apr 08, 2016 3.120 3.130 3.020 3.090 618,403 +0.01(+0.32%)
Apr 07, 2016 3.200 3.210 3.050 3.080 559,696 -0.14(-4.35%)
Apr 06, 2016 3.140 3.272 3.100 3.220 1,043,723 +0.09(+2.88%)
Apr 05, 2016 3.100 3.150 3.060 3.130 452,634 +0.00(+0.00%)
Apr 04, 2016 3.100 3.170 3.080 3.130 798,934 +0.02(+0.64%)
Apr 01, 2016 3.090 3.120 3.060 3.110 284,454 +0.00(+0.00%)
Mar 31, 2016 3.100 3.180 3.090 3.110 853,032 +0.01(+0.32%)
Mar 30, 2016 3.140 3.200 3.050 3.100 1,057,162 -0.04(-1.27%)
Mar 29, 2016 3.090 3.150 3.010 3.140 1,410,987 +0.02(+0.64%)
Mar 28, 2016 3.020 3.165 3.010 3.120 596,645 +0.09(+2.97%)
Mar 24, 2016 2.980 3.030 3.030 3.030 745,400 +0.06(+2.02%)
Mar 23, 2016 3.000 3.010 2.960 2.970 465,060 -0.05(-1.66%)
Mar 22, 2016 2.980 3.050 2.960 3.020 314,194 +0.02(+0.67%)
Mar 21, 2016 3.010 3.045 2.970 3.000 404,850 +0.00(+0.00%)
Mar 18, 2016 3.050 3.060 2.990 3.000 1,126,374 -0.02(-0.66%)
Mar 17, 2016 2.970 3.050 2.970 3.020 390,007 +0.03(+1.00%)
Mar 16, 2016 2.990 3.030 2.940 2.990 442,902 +0.00(+0.00%)
Mar 15, 2016 3.000 3.000 2.940 2.990 384,874 -0.01(-0.33%)
Mar 14, 2016 3.010 3.070 3.000 3.000 304,725 -0.03(-0.99%)
Mar 11, 2016 2.970 3.040 2.935 3.030 278,629 +0.07(+2.36%)
Mar 10, 2016 2.980 3.000 2.860 2.960 549,808 -0.01(-0.34%)
Mar 09, 2016 2.840 3.060 2.840 2.970 630,437 +0.16(+5.69%)
Mar 08, 2016 3.080 3.080 2.800 2.810 800,171 -0.29(-9.35%)
Mar 07, 2016 3.070 3.145 3.030 3.100 698,614 +0.01(+0.32%)
Mar 04, 2016 3.040 3.180 3.020 3.090 1,047,861 +0.05(+1.64%)
Mar 03, 2016 2.950 3.070 2.920 3.040 899,064 +0.10(+3.40%)
Mar 02, 2016 2.920 2.990 2.901 2.940 510,996 +0.01(+0.34%)
Mar 01, 2016 2.850 2.950 2.770 2.930 1,179,127 +0.11(+3.90%)
Feb 29, 2016 2.770 2.940 2.760 2.820 738,660 +0.01(+0.36%)
Feb 26, 2016 2.890 2.900 2.780 2.810 426,349 -0.08(-2.77%)
Feb 25, 2016 2.860 2.950 2.810 2.890 838,129 +0.05(+1.76%)
Feb 24, 2016 2.750 2.880 2.715 2.840 654,796 +0.09(+3.27%)
Feb 23, 2016 2.730 2.770 2.720 2.750 442,794 +0.02(+0.73%)
Feb 22, 2016 2.770 2.775 2.700 2.730 553,988 +0.01(+0.37%)
Feb 19, 2016 2.620 2.750 2.620 2.720 465,735 +0.09(+3.42%)
Feb 18, 2016 2.650 2.685 2.610 2.630 777,406 +0.00(+0.00%)
Feb 17, 2016 2.560 2.700 2.560 2.630 752,487 +0.10(+3.95%)
Feb 16, 2016 2.530 2.570 2.430 2.530 747,032 +0.03(+1.40%)
Feb 12, 2016 2.360 2.495 2.495 2.495 1,062,100 +0.15(+6.17%)
Feb 11, 2016 2.470 2.485 2.325 2.350 1,452,635 -0.13(-5.24%)
Feb 10, 2016 2.540 2.580 2.450 2.480 947,950 -0.04(-1.59%)
Feb 09, 2016 2.510 2.560 2.460 2.520 765,099 +0.01(+0.40%)
Feb 08, 2016 2.600 2.610 2.470 2.510 1,199,021 -0.08(-3.09%)
Feb 05, 2016 2.640 2.650 2.580 2.590 1,286,891 +0.01(+0.39%)
Feb 04, 2016 2.700 2.780 2.600 2.580 1,900,107 -0.10(-3.73%)
Feb 03, 2016 2.880 2.900 2.670 2.680 1,203,904 -0.19(-6.62%)
Feb 02, 2016 2.790 2.885 2.770 2.870 1,001,284 +0.05(+1.77%)
Feb 01, 2016 2.830 2.920 2.760 2.820 1,988,791 +0.06(+2.17%)
Jan 29, 2016 2.910 3.040 2.730 2.760 2,578,761 -0.14(-4.83%)
Jan 28, 2016 3.620 3.620 2.750 2.900 5,342,493 -1.02(-26.02%)
Jan 27, 2016 3.860 3.950 3.760 3.920 1,182,400 +0.07(+1.82%)
Jan 26, 2016 3.880 3.940 3.780 3.850 894,866 -0.01(-0.26%)
Jan 25, 2016 3.660 3.950 3.660 3.860 1,563,514 +0.16(+4.32%)
Jan 22, 2016 3.640 3.800 3.630 3.700 754,619 +0.13(+3.64%)
Jan 21, 2016 3.480 3.665 3.480 3.570 921,293 +0.11(+3.18%)
Jan 20, 2016 3.510 3.520 3.320 3.460 693,703 -0.07(-1.98%)
Jan 19, 2016 3.620 3.670 3.455 3.530 802,478 -0.07(-1.94%)
Jan 15, 2016 3.540 3.600 3.600 3.600 830,300 -0.11(-2.96%)
Jan 14, 2016 3.580 3.760 3.562 3.710 911,577 +0.16(+4.51%)
Jan 13, 2016 3.500 3.600 3.430 3.550 2,335,196 +0.07(+2.16%)
Jan 12, 2016 3.510 3.580 3.385 3.475 1,367,762 +0.02(+0.43%)
Jan 11, 2016 3.440 3.540 3.400 3.460 668,325 +0.00(+0.00%)
Jan 08, 2016 3.650 3.690 3.455 3.460 1,135,521 -0.18(-4.95%)
Jan 07, 2016 3.680 3.735 3.600 3.640 834,947 -0.12(-3.19%)
Jan 06, 2016 3.750 3.760 3.680 3.760 817,382 +0.00(+0.00%)
Jan 05, 2016 4.010 4.010 3.710 3.760 1,596,373 -0.23(-5.76%)
Jan 04, 2016 4.000 4.030 3.900 3.990 726,308 -0.09(-2.21%)
Dec 31, 2015 4.100 4.080 4.080 4.080 1,002,000 -0.06(-1.45%)
Dec 30, 2015 4.130 4.160 4.040 4.140 552,793 +0.00(+0.00%)
Dec 29, 2015 4.120 4.190 4.080 4.140 335,985 +0.04(+0.98%)
Dec 28, 2015 4.140 4.150 4.000 4.100 434,104 -0.04(-0.97%)
Dec 24, 2015 4.070 4.140 4.140 4.140 318,200 +0.11(+2.73%)
Dec 23, 2015 4.000 4.060 3.960 4.030 406,138 +0.04(+1.00%)
Dec 22, 2015 3.910 4.060 3.900 3.990 483,762 +0.06(+1.53%)
Dec 21, 2015 4.080 4.100 3.910 3.930 654,632 -0.15(-3.68%)
Dec 18, 2015 4.110 4.150 4.015 4.080 1,064,843 -0.06(-1.45%)
Dec 17, 2015 4.120 4.210 4.060 4.140 660,354 +0.02(+0.49%)
Dec 16, 2015 4.040 4.120 4.000 4.120 768,139 +0.11(+2.74%)
Dec 15, 2015 3.950 4.060 3.910 4.010 918,821 +0.06(+1.52%)
Dec 14, 2015 3.950 3.980 3.875 3.950 832,648 -0.04(-1.00%)
Dec 11, 2015 4.030 4.120 3.950 3.990 969,249 -0.11(-2.68%)
Dec 10, 2015 4.060 4.160 4.000 4.100 511,901 +0.00(+0.00%)
Dec 09, 2015 4.200 4.280 4.050 4.100 973,392 -0.16(-3.76%)
Dec 08, 2015 4.080 4.320 3.966 4.260 1,012,258 +0.15(+3.65%)
Dec 07, 2015 4.430 4.450 4.110 4.110 858,478 -0.31(-7.01%)
Dec 04, 2015 4.410 4.470 4.320 4.420 1,146,598 +0.01(+0.23%)
Dec 03, 2015 4.350 4.545 4.350 4.410 1,382,851 +0.06(+1.38%)
Dec 02, 2015 4.370 4.440 4.320 4.350 808,234 -0.04(-0.91%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.