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 )

11.98 +1.14 (+10.52%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 (%)
Apr 30, 2021 11.83 12.02 11.25 11.38 2,706,400 -0.63(-5.25%)
Apr 29, 2021 10.81 12.06 10.80 12.01 5,155,146 +1.32(+12.35%)
Apr 28, 2021 10.38 10.88 10.25 10.69 2,183,961 +0.41(+3.99%)
Apr 27, 2021 9.950 10.31 9.950 10.28 1,574,114 +0.27(+2.70%)
Apr 26, 2021 9.980 10.04 9.890 10.01 1,052,188 +0.08(+0.81%)
Apr 23, 2021 9.600 9.990 9.515 9.930 929,600 +0.35(+3.65%)
Apr 22, 2021 9.630 9.780 9.560 9.580 1,124,823 -0.06(-0.62%)
Apr 21, 2021 9.170 9.650 9.150 9.640 888,557 +0.43(+4.67%)
Apr 20, 2021 9.410 9.420 8.980 9.210 2,671,708 -0.29(-3.05%)
Apr 19, 2021 9.540 9.550 9.390 9.500 1,090,819 -0.09(-0.94%)
Apr 16, 2021 9.630 9.660 9.450 9.590 2,679,400 -0.01(-0.10%)
Apr 15, 2021 9.650 9.650 9.390 9.600 679,723 +0.08(+0.84%)
Apr 14, 2021 9.490 9.690 9.450 9.520 1,531,124 +0.03(+0.32%)
Apr 13, 2021 9.500 9.550 9.325 9.490 924,117 +0.01(+0.11%)
Apr 12, 2021 9.370 9.495 9.230 9.480 837,309 +0.07(+0.74%)
Apr 09, 2021 9.270 9.420 9.220 9.410 948,200 +0.08(+0.86%)
Apr 08, 2021 9.090 9.330 8.970 9.330 942,789 +0.28(+3.09%)
Apr 07, 2021 8.850 9.085 8.830 9.050 1,044,784 +0.20(+2.26%)
Apr 06, 2021 8.880 8.900 8.660 8.850 755,726 -0.06(-0.67%)
Apr 05, 2021 8.970 9.030 8.800 8.910 579,787 +0.05(+0.56%)
Apr 01, 2021 8.840 9.010 8.780 8.860 805,800 +0.11(+1.26%)
Mar 31, 2021 8.680 8.880 8.680 8.750 1,357,573 +0.10(+1.16%)
Mar 30, 2021 8.470 8.730 8.370 8.650 778,127 +0.18(+2.13%)
Mar 29, 2021 8.750 8.935 8.400 8.470 1,342,525 -0.39(-4.46%)
Mar 26, 2021 8.530 8.870 8.530 8.865 936,000 +0.31(+3.68%)
Mar 25, 2021 8.210 8.610 8.160 8.550 939,541 +0.25(+2.95%)
Mar 24, 2021 8.650 8.820 8.300 8.305 993,585 -0.28(-3.21%)
Mar 23, 2021 9.100 9.190 8.500 8.580 1,081,418 -0.58(-6.33%)
Mar 22, 2021 9.250 9.320 9.100 9.160 1,077,510 -0.10(-1.08%)
Mar 19, 2021 9.160 9.360 9.030 9.260 1,839,000 +0.05(+0.54%)
Mar 18, 2021 9.760 9.820 9.190 9.210 1,042,203 -0.64(-6.50%)
Mar 17, 2021 9.590 9.850 9.510 9.850 1,001,830 +0.15(+1.55%)
Mar 16, 2021 9.440 9.780 9.390 9.700 1,445,424 +0.34(+3.63%)
Mar 15, 2021 9.370 9.410 9.160 9.360 997,251 +0.04(+0.43%)
Mar 12, 2021 9.380 9.470 9.270 9.320 812,700 -0.07(-0.75%)
Mar 11, 2021 9.040 9.430 8.980 9.390 1,106,376 +0.53(+5.98%)
Mar 10, 2021 9.010 9.150 8.760 8.860 2,003,647 -0.05(-0.56%)
Mar 09, 2021 8.350 8.970 8.340 8.910 3,485,430 +0.73(+8.92%)
Mar 08, 2021 8.170 8.340 7.970 8.180 3,109,462 +0.02(+0.25%)
Mar 05, 2021 8.330 8.420 7.820 8.160 2,301,500 -0.10(-1.21%)
Mar 04, 2021 8.640 8.720 8.060 8.260 1,428,355 -0.44(-5.06%)
Mar 03, 2021 9.000 9.130 8.650 8.700 1,125,138 -0.38(-4.19%)
Mar 02, 2021 9.460 9.490 9.080 9.080 758,657 -0.43(-4.52%)
Mar 01, 2021 9.350 9.530 9.210 9.510 919,630 +0.34(+3.71%)
Feb 26, 2021 9.270 9.390 8.970 9.170 1,516,900 -0.08(-0.86%)
Feb 25, 2021 9.300 9.540 9.160 9.250 1,215,526 -0.11(-1.18%)
Feb 24, 2021 9.770 9.910 9.310 9.360 1,459,518 -0.34(-3.51%)
Feb 23, 2021 9.550 9.820 9.121 9.700 2,263,646 -0.10(-1.02%)
Feb 22, 2021 9.450 9.970 9.320 9.800 1,814,459 +0.33(+3.48%)
Feb 19, 2021 9.750 9.800 9.430 9.470 1,083,500 -0.18(-1.87%)
Feb 18, 2021 9.580 9.660 9.470 9.650 1,292,448 +0.00(+0.00%)
Feb 17, 2021 9.510 9.728 9.320 9.650 1,709,116 +0.15(+1.58%)
Feb 16, 2021 9.510 9.890 9.400 9.500 1,856,207 -0.19(-1.96%)
Feb 12, 2021 9.600 9.700 9.455 9.690 1,033,600 +0.00(+0.00%)
Feb 11, 2021 10.27 10.30 9.600 9.690 1,534,805 -0.54(-5.28%)
Feb 10, 2021 10.58 11.12 10.01 10.23 2,000,216 -0.17(-1.63%)
Feb 09, 2021 10.24 10.52 9.900 10.40 2,072,123 +0.35(+3.48%)
Feb 08, 2021 9.350 10.07 9.330 10.05 3,752,581 +0.83(+9.00%)
Feb 05, 2021 9.000 9.230 8.855 9.220 1,311,700 +0.30(+3.36%)
Feb 04, 2021 8.750 8.935 8.700 8.920 1,089,981 +0.17(+1.94%)
Feb 03, 2021 8.610 8.780 8.430 8.750 1,055,030 +0.18(+2.10%)
Feb 02, 2021 8.820 8.850 8.430 8.570 1,441,688 -0.23(-2.61%)
Feb 01, 2021 8.190 9.060 8.180 8.800 2,202,108 +0.71(+8.78%)
Jan 29, 2021 8.350 8.470 7.900 8.090 1,773,300 -0.31(-3.69%)
Jan 28, 2021 8.200 9.090 7.980 8.400 3,188,309 +0.90(+12.00%)
Jan 27, 2021 7.770 7.800 6.950 7.500 1,853,363 -0.28(-3.60%)
Jan 26, 2021 7.850 7.940 7.690 7.780 1,838,702 -0.05(-0.64%)
Jan 25, 2021 7.820 7.950 7.700 7.830 1,157,617 +0.04(+0.58%)
Jan 22, 2021 7.820 7.840 7.620 7.785 1,179,600 -0.14(-1.83%)
Jan 21, 2021 8.040 8.040 7.880 7.930 882,608 -0.06(-0.75%)
Jan 20, 2021 8.000 8.015 7.880 7.990 680,854 +0.06(+0.76%)
Jan 19, 2021 7.870 8.050 7.650 7.930 976,287 +0.17(+2.19%)
Jan 15, 2021 7.690 7.895 7.652 7.760 917,000 -0.01(-0.13%)
Jan 14, 2021 7.680 7.920 7.670 7.770 550,652 +0.10(+1.30%)
Jan 13, 2021 7.830 7.830 7.620 7.670 573,284 -0.15(-1.92%)
Jan 12, 2021 7.650 7.850 7.560 7.820 502,594 +0.21(+2.76%)
Jan 11, 2021 7.380 7.650 7.380 7.610 639,425 +0.06(+0.79%)
Jan 08, 2021 7.540 7.700 7.470 7.550 707,400 +0.05(+0.67%)
Jan 07, 2021 7.460 7.550 7.320 7.500 1,003,508 +0.03(+0.40%)
Jan 06, 2021 7.370 7.610 7.190 7.470 1,443,899 +0.23(+3.18%)
Jan 05, 2021 6.920 7.290 6.920 7.240 998,145 +0.31(+4.47%)
Jan 04, 2021 6.960 7.030 6.730 6.930 1,113,632 +0.04(+0.58%)
Dec 31, 2020 6.890 6.890 6.890 705,731 +0.04(+0.58%)
Dec 30, 2020 6.760 6.918 6.725 6.850 705,731 +0.09(+1.33%)
Dec 29, 2020 7.010 7.050 6.690 6.760 1,039,578 -0.23(-3.29%)
Dec 28, 2020 7.060 7.190 6.920 6.990 1,108,246 -0.01(-0.14%)
Dec 24, 2020 7.100 7.100 6.912 7.000 537,300 -0.05(-0.71%)
Dec 23, 2020 7.040 7.120 6.970 7.050 844,352 +0.03(+0.43%)
Dec 22, 2020 7.130 7.210 7.000 7.020 631,420 -0.02(-0.28%)
Dec 21, 2020 6.740 7.060 6.720 7.040 1,818,885 -0.09(-1.26%)
Dec 18, 2020 7.000 7.255 7.000 7.130 3,428,200 +0.15(+2.15%)
Dec 17, 2020 6.630 7.010 6.621 6.980 1,672,054 +0.36(+5.36%)
Dec 16, 2020 6.570 6.800 6.570 6.625 793,135 +0.05(+0.84%)
Dec 15, 2020 6.380 6.590 6.320 6.570 1,040,522 +0.21(+3.30%)
Dec 14, 2020 6.470 6.705 6.335 6.360 1,646,335 +0.06(+0.95%)
Dec 11, 2020 6.210 6.340 6.120 6.300 660,000 +0.00(+0.00%)
Dec 10, 2020 5.980 6.380 5.960 6.300 1,276,561 +0.25(+4.13%)
Dec 09, 2020 6.270 6.310 6.000 6.050 712,391 -0.27(-4.27%)
Dec 08, 2020 6.120 6.360 6.080 6.320 830,018 +0.13(+2.10%)
Dec 07, 2020 6.210 6.280 6.070 6.190 461,000 -0.07(-1.12%)
Dec 04, 2020 6.080 6.330 5.980 6.260 666,000 +0.26(+4.33%)
Dec 03, 2020 5.900 6.090 5.845 6.000 1,038,748 +0.05(+0.84%)
Dec 02, 2020 5.780 5.940 5.690 5.950 623,617 +0.15(+2.59%)
Dec 01, 2020 5.690 5.810 5.625 5.800 972,299 +0.18(+3.20%)
Nov 30, 2020 5.710 5.730 5.550 5.620 707,474 -0.14(-2.43%)
Nov 27, 2020 5.750 5.840 5.700 5.760 322,100 +0.01(+0.17%)
Nov 25, 2020 5.850 5.890 5.710 5.750 577,400 -0.14(-2.38%)
Nov 24, 2020 5.960 6.020 5.730 5.890 1,105,705 +0.07(+1.20%)
Nov 23, 2020 5.650 5.860 5.650 5.820 904,883 +0.21(+3.74%)
Nov 20, 2020 5.640 5.730 5.540 5.610 680,900 -0.10(-1.75%)
Nov 19, 2020 5.820 5.820 5.575 5.710 1,015,641 -0.20(-3.38%)
Nov 18, 2020 5.540 5.980 5.500 5.910 2,109,288 +0.45(+8.24%)
Nov 17, 2020 5.350 5.590 5.240 5.460 1,102,299 +0.16(+3.02%)
Nov 16, 2020 5.100 5.340 5.080 5.300 1,268,926 +0.25(+4.85%)
Nov 13, 2020 4.860 5.090 4.860 5.055 808,000 +0.27(+5.75%)
Nov 12, 2020 4.900 4.970 4.770 4.780 1,433,694 -0.20(-4.02%)
Nov 11, 2020 4.810 4.980 4.780 4.980 683,467 +0.19(+3.86%)
Nov 10, 2020 4.800 5.030 4.760 4.795 2,467,602 +0.09(+2.02%)
Nov 09, 2020 4.640 4.920 4.580 4.700 1,612,712 +0.29(+6.58%)
Nov 06, 2020 4.500 4.500 4.390 4.410 573,900 -0.06(-1.34%)
Nov 05, 2020 4.320 4.490 4.320 4.470 676,464 +0.19(+4.56%)
Nov 04, 2020 4.240 4.440 4.240 4.275 553,574 -0.05(-1.27%)
Nov 03, 2020 4.080 4.400 4.020 4.330 1,665,560 +0.38(+9.62%)
Nov 02, 2020 4.070 4.150 3.930 3.950 2,261,756 -0.11(-2.71%)
Oct 30, 2020 4.420 4.460 4.030 4.060 1,316,900 -0.42(-9.38%)
Oct 29, 2020 4.610 4.670 4.420 4.480 851,783 -0.12(-2.61%)
Oct 28, 2020 4.600 4.740 4.400 4.600 1,376,916 -0.15(-3.16%)
Oct 27, 2020 4.620 4.740 4.510 4.750 1,322,016 +0.13(+2.81%)
Oct 26, 2020 4.570 4.640 4.500 4.620 1,395,516 -0.03(-0.65%)
Oct 23, 2020 4.600 4.680 4.515 4.650 440,100 +0.07(+1.53%)
Oct 22, 2020 4.490 4.620 4.430 4.580 580,612 +0.09(+2.00%)
Oct 21, 2020 4.610 4.620 4.490 4.490 502,839 -0.09(-1.97%)
Oct 20, 2020 4.480 4.620 4.410 4.580 553,264 +0.17(+3.85%)
Oct 19, 2020 4.470 4.500 4.395 4.410 700,271 +0.01(+0.23%)
Oct 16, 2020 4.550 4.580 4.400 4.400 668,100 -0.16(-3.51%)
Oct 15, 2020 4.400 4.570 4.300 4.560 608,697 +0.13(+2.93%)
Oct 14, 2020 4.560 4.640 4.420 4.430 530,594 -0.09(-1.99%)
Oct 13, 2020 4.680 4.740 4.510 4.520 1,046,042 -0.20(-4.24%)
Oct 12, 2020 4.600 4.930 4.530 4.720 1,616,684 +0.11(+2.39%)
Oct 09, 2020 4.700 4.960 4.510 4.610 3,548,400 +0.50(+12.17%)
Oct 08, 2020 4.140 4.160 4.040 4.110 545,970 +0.04(+0.98%)
Oct 07, 2020 4.030 4.085 4.000 4.070 532,598 +0.09(+2.26%)
Oct 06, 2020 4.110 4.150 3.960 3.980 729,215 -0.09(-2.21%)
Oct 05, 2020 4.050 4.130 4.020 4.070 361,625 +0.07(+1.75%)
Oct 02, 2020 3.840 4.020 3.840 4.000 406,600 -0.00(-0.12%)
Oct 01, 2020 4.030 4.060 3.930 4.005 744,255 -0.01(-0.37%)
Sep 30, 2020 4.150 4.200 4.020 4.020 1,019,158 -0.13(-3.13%)
Sep 29, 2020 4.090 4.155 4.020 4.150 754,903 +0.06(+1.47%)
Sep 28, 2020 3.960 4.160 3.960 4.090 1,135,161 +0.21(+5.41%)
Sep 25, 2020 3.760 3.930 3.743 3.880 841,800 +0.08(+2.11%)
Sep 24, 2020 3.870 3.930 3.730 3.800 1,150,506 -0.06(-1.55%)
Sep 23, 2020 4.100 4.145 3.842 3.860 966,684 -0.26(-6.31%)
Sep 22, 2020 4.020 4.150 3.950 4.120 530,519 +0.11(+2.74%)
Sep 21, 2020 4.000 4.060 3.920 4.010 814,264 -0.15(-3.49%)
Sep 18, 2020 4.180 4.220 4.060 4.155 2,240,600 +0.04(+0.85%)
Sep 17, 2020 4.010 4.150 3.950 4.120 787,047 +0.03(+0.61%)
Sep 16, 2020 4.100 4.220 4.090 4.095 757,818 +0.00(+0.12%)
Sep 15, 2020 4.020 4.190 4.005 4.090 758,391 +0.13(+3.28%)
Sep 14, 2020 3.870 3.960 3.760 3.960 1,375,650 +0.14(+3.66%)
Sep 11, 2020 4.000 4.030 3.790 3.820 732,100 -0.04(-1.04%)
Sep 10, 2020 3.900 3.965 3.850 3.860 993,248 -0.03(-0.77%)
Sep 09, 2020 4.020 4.100 3.850 3.890 885,974 -0.05(-1.27%)
Sep 08, 2020 4.000 4.105 3.930 3.940 769,752 -0.12(-2.96%)
Sep 04, 2020 4.310 4.370 3.940 4.060 1,354,800 -0.19(-4.47%)
Sep 03, 2020 4.690 4.690 4.160 4.250 1,636,373 -0.38(-8.21%)
Sep 02, 2020 4.490 4.670 4.420 4.630 2,840,838 +0.16(+3.58%)
Sep 01, 2020 4.350 4.480 4.260 4.470 1,030,277 +0.10(+2.29%)
Aug 31, 2020 4.470 4.510 4.330 4.370 1,696,644 -0.13(-2.89%)
Aug 28, 2020 4.520 4.580 4.405 4.500 1,290,200 +0.00(+0.00%)
Aug 27, 2020 4.540 4.584 4.440 4.500 779,592 +0.01(+0.22%)
Aug 26, 2020 4.520 4.630 4.450 4.490 1,051,709 -0.02(-0.44%)
Aug 25, 2020 4.510 4.540 4.440 4.510 913,715 +0.01(+0.22%)
Aug 24, 2020 4.460 4.540 4.410 4.500 1,141,080 +0.06(+1.35%)
Aug 21, 2020 4.480 4.520 4.380 4.440 1,208,500 -0.05(-1.11%)
Aug 20, 2020 4.470 4.540 4.400 4.490 694,423 -0.04(-0.88%)
Aug 19, 2020 4.560 4.640 4.485 4.530 1,102,555 -0.03(-0.66%)
Aug 18, 2020 4.500 4.600 4.410 4.560 894,820 +0.04(+0.88%)
Aug 17, 2020 4.500 4.605 4.485 4.520 872,352 -0.16(-3.42%)
Aug 14, 2020 4.770 4.790 4.610 4.680 537,100 -0.13(-2.70%)
Aug 13, 2020 4.850 4.920 4.700 4.810 1,022,655 -0.06(-1.23%)
Aug 12, 2020 5.050 5.090 4.770 4.870 1,169,941 -0.12(-2.40%)
Aug 11, 2020 4.890 5.090 4.890 4.990 1,391,046 +0.18(+3.74%)
Aug 10, 2020 5.000 5.050 4.690 4.810 948,849 -0.18(-3.61%)
Aug 07, 2020 4.920 5.030 4.815 4.990 957,900 +0.02(+0.40%)
Aug 06, 2020 5.110 5.330 4.950 4.970 1,577,994 -0.05(-1.00%)
Aug 05, 2020 5.080 5.470 4.860 5.020 4,223,137 +0.27(+5.68%)
Aug 04, 2020 4.570 4.870 4.560 4.750 1,240,330 +0.17(+3.60%)
Aug 03, 2020 4.590 4.666 4.480 4.585 853,772 +0.04(+0.77%)
Jul 31, 2020 4.460 4.560 4.290 4.550 920,000 +0.05(+1.11%)
Jul 30, 2020 4.450 4.510 4.320 4.500 590,902 -0.09(-1.96%)
Jul 29, 2020 4.360 4.630 4.360 4.590 849,838 +0.25(+5.76%)
Jul 28, 2020 4.520 4.550 4.340 4.340 521,977 -0.20(-4.41%)
Jul 27, 2020 4.460 4.560 4.402 4.540 1,137,496 +0.09(+2.02%)
Jul 24, 2020 4.600 4.600 4.440 4.450 689,300 -0.17(-3.68%)
Jul 23, 2020 4.580 4.700 4.540 4.620 629,091 +0.01(+0.22%)
Jul 22, 2020 4.520 4.698 4.520 4.610 432,877 +0.06(+1.32%)
Jul 21, 2020 4.500 4.730 4.500 4.550 1,607,986 +0.15(+3.41%)
Jul 20, 2020 4.450 4.520 4.380 4.400 564,154 -0.07(-1.57%)
Jul 17, 2020 4.550 4.620 4.430 4.470 903,700 -0.07(-1.54%)
Jul 16, 2020 4.460 4.555 4.320 4.540 758,215 +0.07(+1.57%)
Jul 15, 2020 4.360 4.500 4.330 4.470 1,680,996 +0.36(+8.76%)
Jul 14, 2020 3.910 4.110 3.820 4.110 1,271,132 +0.21(+5.38%)
Jul 13, 2020 4.150 4.150 3.880 3.900 935,432 -0.17(-4.06%)
Jul 10, 2020 4.000 4.085 3.920 4.065 457,800 +0.05(+1.12%)
Jul 09, 2020 4.080 4.100 3.950 4.020 728,906 -0.05(-1.23%)
Jul 08, 2020 3.930 4.090 3.840 4.070 2,598,913 +0.20(+5.17%)
Jul 07, 2020 4.160 4.200 3.830 3.870 1,292,488 -0.32(-7.64%)
Jul 06, 2020 4.250 4.250 4.130 4.190 739,043 +0.07(+1.70%)
Jul 02, 2020 4.240 4.255 4.080 4.120 785,600 -0.02(-0.48%)
Jul 01, 2020 4.370 4.410 4.130 4.140 839,429 -0.20(-4.61%)
Jun 30, 2020 4.260 4.380 4.220 4.340 774,021 +0.04(+0.81%)
Jun 29, 2020 4.200 4.320 4.105 4.305 1,173,323 +0.17(+4.24%)
Jun 26, 2020 4.220 4.250 4.070 4.130 1,554,600 -0.13(-3.05%)
Jun 25, 2020 4.170 4.260 4.100 4.260 1,891,958 +0.04(+0.95%)
Jun 24, 2020 4.360 4.450 4.110 4.220 1,278,680 -0.19(-4.31%)
Jun 23, 2020 4.450 4.490 4.330 4.410 889,791 +0.01(+0.23%)
Jun 22, 2020 4.260 4.420 4.190 4.400 765,261 +0.15(+3.53%)
Jun 19, 2020 4.390 4.435 4.240 4.250 2,172,900 -0.08(-1.85%)
Jun 18, 2020 4.250 4.420 4.240 4.330 1,013,128 -0.04(-0.92%)
Jun 17, 2020 4.710 4.750 4.350 4.370 1,189,148 -0.23(-5.00%)
Jun 16, 2020 4.550 4.830 4.520 4.600 1,350,856 +0.32(+7.48%)
Jun 15, 2020 4.220 4.360 4.110 4.280 1,452,554 -0.22(-4.89%)
Jun 12, 2020 4.400 4.600 4.245 4.500 2,164,500 +0.28(+6.64%)
Jun 11, 2020 4.460 4.594 4.200 4.220 1,669,301 -0.39(-8.46%)
Jun 10, 2020 4.750 4.800 4.550 4.610 1,776,383 -0.13(-2.74%)
Jun 09, 2020 5.060 5.060 4.715 4.740 2,085,607 -0.33(-6.51%)
Jun 08, 2020 5.200 5.360 5.010 5.070 2,268,116 -0.03(-0.59%)
Jun 05, 2020 4.730 5.260 4.670 5.100 3,817,700 +0.99(+24.09%)
Jun 04, 2020 4.100 4.440 4.090 4.110 1,796,277 +0.00(+0.00%)
Jun 03, 2020 4.020 4.210 3.970 4.110 2,032,216 +0.21(+5.38%)
Jun 02, 2020 3.770 4.070 3.700 3.900 2,325,064 +0.33(+9.24%)
Jun 01, 2020 3.320 3.615 3.310 3.570 1,267,257 +0.27(+8.18%)
May 29, 2020 3.400 3.450 3.240 3.300 1,281,900 -0.17(-4.90%)
May 28, 2020 3.600 3.660 3.460 3.470 1,210,713 -0.10(-2.80%)
May 27, 2020 3.470 3.600 3.375 3.570 1,095,434 +0.22(+6.57%)
May 26, 2020 3.470 3.550 3.335 3.350 1,204,488 +0.03(+0.90%)
May 22, 2020 3.260 3.330 3.130 3.320 742,800 +0.08(+2.47%)
May 21, 2020 3.240 3.320 3.180 3.240 585,432 -0.02(-0.61%)
May 20, 2020 3.200 3.280 3.120 3.260 2,829,579 +0.15(+4.82%)
May 19, 2020 3.180 3.250 3.050 3.110 1,146,963 -0.08(-2.35%)
May 18, 2020 2.990 3.260 2.990 3.185 2,968,846 +0.29(+9.83%)
May 15, 2020 2.910 2.960 2.850 2.900 775,600 -0.02(-0.68%)
May 14, 2020 3.010 3.020 2.740 2.920 1,573,495 -0.10(-3.31%)
May 13, 2020 3.220 3.410 2.980 3.020 2,339,172 -0.30(-9.04%)
May 12, 2020 3.300 3.620 3.250 3.320 2,564,041 +0.11(+3.43%)
May 11, 2020 3.290 3.310 3.120 3.210 1,964,827 -0.16(-4.75%)
May 08, 2020 3.240 3.370 3.190 3.370 1,363,200 +0.17(+5.31%)
May 07, 2020 3.130 3.250 3.110 3.200 1,119,949 +0.13(+4.23%)
May 06, 2020 3.210 3.280 3.070 3.070 809,206 -0.11(-3.46%)
May 05, 2020 3.250 3.400 3.140 3.180 1,910,131 -0.01(-0.31%)
May 04, 2020 3.100 3.240 2.950 3.190 954,519 -0.01(-0.31%)
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.