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 )

11.44 +0.24 (+2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
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%)
May 01, 2020 3.310 3.380 3.130 3.200 1,091,700 -0.20(-5.88%)
Apr 30, 2020 3.540 3.580 3.370 3.400 1,527,616 -0.24(-6.59%)
Apr 29, 2020 3.430 3.740 3.370 3.640 2,166,111 +0.37(+11.31%)
Apr 28, 2020 3.230 3.500 3.180 3.270 1,104,573 +0.17(+5.48%)
Apr 27, 2020 3.060 3.150 3.060 3.100 863,441 +0.03(+0.98%)
Apr 24, 2020 3.060 3.110 3.000 3.070 1,630,600 +0.05(+1.66%)
Apr 23, 2020 2.860 3.070 2.850 3.020 945,423 +0.17(+5.96%)
Apr 22, 2020 2.950 2.950 2.840 2.850 756,477 -0.01(-0.35%)
Apr 21, 2020 2.900 2.960 2.820 2.860 726,415 -0.14(-4.67%)
Apr 20, 2020 2.930 3.045 2.850 3.000 1,035,809 +0.11(+3.81%)
Apr 17, 2020 2.910 3.010 2.760 2.890 1,443,200 +0.13(+4.71%)
Apr 16, 2020 2.920 2.950 2.730 2.760 1,517,816 -0.10(-3.50%)
Apr 15, 2020 2.960 3.040 2.820 2.860 1,275,439 -0.31(-9.78%)
Apr 14, 2020 2.840 3.190 2.790 3.170 5,048,877 +0.45(+16.54%)
Apr 13, 2020 2.890 2.990 2.630 2.720 1,405,632 -0.14(-4.90%)
Apr 09, 2020 3.150 3.240 2.800 2.860 2,598,900 -0.27(-8.63%)
Apr 08, 2020 2.780 3.150 2.720 3.130 2,217,501 +0.42(+15.50%)
Apr 07, 2020 2.810 2.995 2.690 2.710 3,386,468 -0.01(-0.37%)
Apr 06, 2020 2.590 2.730 2.580 2.720 2,174,757 +0.29(+11.93%)
Apr 03, 2020 2.720 2.790 2.410 2.430 1,765,400 -0.29(-10.66%)
Apr 02, 2020 2.780 2.870 2.690 2.720 1,185,608 -0.03(-1.09%)
Apr 01, 2020 2.920 2.960 2.660 2.750 2,057,488 -0.34(-11.00%)
Mar 31, 2020 3.050 3.175 2.970 3.090 1,415,129 +0.04(+1.31%)
Mar 30, 2020 3.030 3.120 2.750 3.050 1,123,171 +0.08(+2.69%)
Mar 27, 2020 3.100 3.100 2.910 2.970 1,172,700 -0.28(-8.62%)
Mar 26, 2020 3.140 3.430 3.060 3.250 1,457,139 +0.10(+3.17%)
Mar 25, 2020 3.010 3.260 2.710 3.150 1,311,522 +0.12(+3.96%)
Mar 24, 2020 2.680 3.080 2.680 3.030 1,982,077 +0.53(+21.20%)
Mar 23, 2020 2.290 2.500 2.070 2.500 1,497,216 +0.23(+10.13%)
Mar 20, 2020 2.300 2.395 2.095 2.270 2,896,800 -0.06(-2.58%)
Mar 19, 2020 1.880 2.420 1.880 2.330 2,840,709 +0.45(+23.94%)
Mar 18, 2020 2.070 2.095 1.430 1.880 4,441,979 -0.22(-10.48%)
Mar 17, 2020 2.740 2.800 2.060 2.100 2,900,117 -0.55(-20.75%)
Mar 16, 2020 3.250 3.430 2.640 2.650 3,069,711 -1.00(-27.40%)
Mar 13, 2020 3.300 3.660 3.080 3.650 3,743,100 +0.50(+15.87%)
Mar 12, 2020 3.660 3.730 3.130 3.150 3,764,106 -0.83(-20.85%)
Mar 11, 2020 4.220 4.370 3.940 3.980 1,663,166 -0.39(-8.92%)
Mar 10, 2020 4.590 4.640 4.260 4.370 2,043,121 -0.02(-0.46%)
Mar 09, 2020 4.440 4.655 4.330 4.390 1,220,225 -0.43(-8.92%)
Mar 06, 2020 4.710 4.930 4.680 4.820 1,836,900 -0.03(-0.62%)
Mar 05, 2020 4.930 5.030 4.770 4.850 2,811,783 -0.21(-4.06%)
Mar 04, 2020 5.020 5.080 4.810 5.055 1,505,565 +0.15(+3.16%)
Mar 03, 2020 5.110 5.220 4.780 4.900 1,300,042 -0.22(-4.30%)
Mar 02, 2020 5.050 5.130 4.945 5.120 1,305,592 +0.09(+1.79%)
Feb 28, 2020 4.990 5.170 4.900 5.030 3,284,000 -0.05(-0.98%)
Feb 27, 2020 5.380 5.425 5.080 5.080 1,563,738 -0.46(-8.30%)
Feb 26, 2020 5.720 5.810 5.470 5.540 1,245,927 -0.16(-2.81%)
Feb 25, 2020 6.060 6.100 5.640 5.700 1,030,210 -0.33(-5.47%)
Feb 24, 2020 6.010 6.110 5.950 6.030 1,905,401 -0.26(-4.13%)
Feb 21, 2020 6.460 6.460 6.215 6.290 848,100 -0.19(-2.93%)
Feb 20, 2020 6.400 6.530 6.380 6.480 1,163,895 +0.05(+0.78%)
Feb 19, 2020 6.330 6.460 6.270 6.430 875,765 +0.05(+0.78%)
Feb 18, 2020 6.210 6.395 6.180 6.380 1,034,295 -0.04(-0.62%)
Feb 14, 2020 6.470 6.525 6.280 6.420 1,216,100 -0.08(-1.23%)
Feb 13, 2020 6.410 6.705 6.395 6.500 1,318,934 +0.16(+2.52%)
Feb 12, 2020 6.180 6.380 6.180 6.340 1,808,055 +0.22(+3.59%)
Feb 11, 2020 6.160 6.290 6.060 6.120 1,146,868 +0.00(+0.00%)
Feb 10, 2020 5.930 6.150 5.890 6.120 1,397,265 +0.16(+2.68%)
Feb 07, 2020 6.060 6.120 5.910 5.960 1,306,600 -0.12(-1.97%)
Feb 06, 2020 6.100 6.280 5.980 6.080 1,183,534 +0.03(+0.50%)
Feb 05, 2020 5.870 6.180 5.800 6.050 1,996,833 +0.26(+4.49%)
Feb 04, 2020 5.950 6.010 5.745 5.790 1,362,365 -0.07(-1.19%)
Feb 03, 2020 5.910 5.990 5.800 5.860 1,753,116 -0.04(-0.68%)
Jan 31, 2020 6.050 6.100 5.850 5.900 3,328,500 -0.21(-3.44%)
Jan 30, 2020 6.370 6.450 6.050 6.110 2,649,636 -0.24(-3.78%)
Jan 29, 2020 6.500 7.180 6.350 6.350 4,791,316 -0.91(-12.53%)
Jan 28, 2020 7.610 7.760 7.210 7.260 2,443,848 -0.35(-4.60%)
Jan 27, 2020 7.480 7.660 7.380 7.610 1,589,228 -0.08(-1.04%)
Jan 24, 2020 7.550 7.720 7.380 7.690 1,918,900 +0.18(+2.40%)
Jan 23, 2020 7.520 7.550 7.400 7.510 1,218,762 -0.04(-0.53%)
Jan 22, 2020 7.640 7.692 7.540 7.550 1,106,726 -0.04(-0.53%)
Jan 21, 2020 7.800 7.830 7.570 7.590 1,463,868 -0.33(-4.17%)
Jan 17, 2020 7.990 8.000 7.840 7.920 975,000 +0.00(+0.00%)
Jan 16, 2020 7.750 7.950 7.740 7.920 1,454,346 +0.26(+3.39%)
Jan 15, 2020 7.450 7.710 7.440 7.660 1,309,387 +0.15(+2.00%)
Jan 14, 2020 7.430 7.580 7.380 7.510 1,130,966 +0.09(+1.21%)
Jan 13, 2020 7.320 7.445 7.250 7.420 721,287 +0.14(+1.92%)
Jan 10, 2020 7.360 7.460 7.240 7.280 1,029,900 -0.09(-1.22%)
Jan 09, 2020 7.450 7.480 7.280 7.370 849,102 -0.02(-0.27%)
Jan 08, 2020 7.340 7.510 7.300 7.390 1,382,377 +0.07(+0.96%)
Jan 07, 2020 7.230 7.350 7.190 7.320 890,544 +0.07(+0.97%)
Jan 06, 2020 7.200 7.330 7.165 7.250 891,901 -0.08(-1.02%)
Jan 03, 2020 7.190 7.365 7.190 7.325 997,900 -0.01(-0.20%)
Jan 02, 2020 7.460 7.550 7.245 7.340 1,063,566 -0.03(-0.41%)
Dec 31, 2019 7.280 7.445 7.280 7.370 1,168,900 +0.02(+0.27%)
Dec 30, 2019 7.340 7.450 7.240 7.350 814,187 -0.02(-0.27%)
Dec 27, 2019 7.510 7.510 7.350 7.370 658,200 -0.09(-1.21%)
Dec 26, 2019 7.540 7.610 7.440 7.460 1,094,201 -0.06(-0.80%)
Dec 24, 2019 7.620 7.620 7.490 7.520 303,600 -0.07(-0.92%)
Dec 23, 2019 7.480 7.630 7.420 7.590 961,913 +0.11(+1.47%)
Dec 20, 2019 7.500 7.510 7.350 7.480 3,202,300 -0.01(-0.13%)
Dec 19, 2019 7.360 7.510 7.255 7.490 1,540,391 +0.14(+1.90%)
Dec 18, 2019 7.310 7.450 7.290 7.350 1,594,291 +0.08(+1.10%)
Dec 17, 2019 7.060 7.310 7.015 7.270 2,056,822 +0.20(+2.83%)
Dec 16, 2019 7.070 7.140 7.040 7.070 1,583,152 +0.08(+1.14%)
Dec 13, 2019 6.790 7.060 6.780 6.990 1,802,100 +0.18(+2.64%)
Dec 12, 2019 6.680 6.890 6.660 6.810 1,585,283 +0.15(+2.25%)
Dec 11, 2019 6.900 6.917 6.430 6.660 3,440,774 -0.22(-3.20%)
Dec 10, 2019 6.840 6.990 6.780 6.880 1,618,463 +0.02(+0.29%)
Dec 09, 2019 6.840 6.910 6.780 6.860 665,192 -0.01(-0.15%)
Dec 06, 2019 6.800 6.970 6.800 6.870 961,900 +0.07(+1.03%)
Dec 05, 2019 6.840 6.880 6.780 6.800 797,185 -0.08(-1.16%)
Dec 04, 2019 6.860 6.960 6.780 6.880 1,295,643 +0.10(+1.47%)
Dec 03, 2019 6.840 6.850 6.650 6.780 1,432,597 -0.16(-2.31%)
Dec 02, 2019 7.020 7.020 6.790 6.940 1,329,014 -0.09(-1.28%)
Nov 29, 2019 7.000 7.050 6.930 7.030 384,900 -0.02(-0.28%)
Nov 27, 2019 6.950 7.050 6.900 7.050 956,800 +0.15(+2.17%)
Nov 26, 2019 6.960 7.000 6.770 6.900 1,194,482 -0.06(-0.86%)
Nov 25, 2019 6.650 6.990 6.626 6.960 1,439,424 +0.31(+4.66%)
Nov 22, 2019 6.570 6.790 6.510 6.650 1,301,200 +0.13(+1.99%)
Nov 21, 2019 6.540 6.600 6.390 6.520 1,000,717 +0.00(+0.08%)
Nov 20, 2019 6.350 6.610 6.200 6.515 1,690,440 +0.10(+1.64%)
Nov 19, 2019 6.790 6.850 6.410 6.410 1,586,399 -0.33(-4.90%)
Nov 18, 2019 6.620 6.820 6.530 6.740 2,202,557 +0.09(+1.35%)
Nov 15, 2019 6.650 6.700 6.440 6.650 1,244,000 +0.07(+1.06%)
Nov 14, 2019 6.570 6.590 6.415 6.580 1,508,792 -0.08(-1.20%)
Nov 13, 2019 6.680 6.768 6.500 6.660 2,319,074 -0.08(-1.19%)
Nov 12, 2019 6.850 6.920 6.700 6.740 1,604,889 -0.06(-0.88%)
Nov 11, 2019 6.830 6.960 6.750 6.800 1,053,436 -0.14(-2.02%)
Nov 08, 2019 6.680 6.950 6.575 6.940 1,511,700 +0.24(+3.58%)
Nov 07, 2019 6.750 6.820 6.650 6.700 1,201,054 +0.05(+0.75%)
Nov 06, 2019 6.780 6.780 6.640 6.650 1,315,756 -0.11(-1.63%)
Nov 05, 2019 6.630 6.890 6.610 6.760 2,056,569 +0.22(+3.36%)
Nov 04, 2019 6.550 6.775 6.530 6.540 2,329,198 +0.02(+0.31%)
Nov 01, 2019 6.400 6.580 6.310 6.520 2,827,200 +0.08(+1.24%)
Oct 31, 2019 6.810 6.810 6.240 6.440 3,724,382 -0.44(-6.46%)
Oct 30, 2019 7.950 7.950 6.810 6.885 4,004,108 -0.69(-9.05%)
Oct 29, 2019 7.230 7.610 7.230 7.570 2,002,755 +0.27(+3.70%)
Oct 28, 2019 7.350 7.540 7.300 7.300 827,861 -0.03(-0.41%)
Oct 25, 2019 7.130 7.340 7.130 7.330 861,700 +0.17(+2.37%)
Oct 24, 2019 7.180 7.190 6.960 7.160 1,035,979 -0.02(-0.28%)
Oct 23, 2019 7.260 7.345 7.140 7.180 460,263 -0.05(-0.69%)
Oct 22, 2019 7.440 7.480 7.220 7.230 628,371 -0.21(-2.82%)
Oct 21, 2019 7.430 7.560 7.400 7.440 732,797 +0.09(+1.22%)
Oct 18, 2019 7.350 7.420 7.271 7.350 736,800 -0.03(-0.41%)
Oct 17, 2019 7.120 7.380 7.115 7.380 810,969 +0.33(+4.68%)
Oct 16, 2019 7.180 7.320 7.030 7.050 1,221,769 -0.25(-3.49%)
Oct 15, 2019 7.060 7.350 7.060 7.305 1,622,729 +0.25(+3.47%)
Oct 14, 2019 7.280 7.290 6.890 7.060 808,885 -0.27(-3.62%)
Oct 11, 2019 7.280 7.430 7.275 7.325 564,400 +0.16(+2.23%)
Oct 10, 2019 7.140 7.240 7.080 7.165 766,455 +0.03(+0.35%)
Oct 09, 2019 7.150 7.190 7.030 7.140 634,325 +0.03(+0.49%)
Oct 08, 2019 7.200 7.200 7.020 7.105 808,588 -0.08(-1.18%)
Oct 07, 2019 7.250 7.430 7.140 7.190 2,403,555 -0.11(-1.51%)
Oct 04, 2019 6.960 7.330 6.938 7.300 1,758,100 +0.35(+5.04%)
Oct 03, 2019 6.770 6.995 6.710 6.950 709,267 +0.12(+1.76%)
Oct 02, 2019 6.800 6.935 6.750 6.830 717,310 -0.09(-1.30%)
Oct 01, 2019 7.310 7.390 6.910 6.920 837,814 -0.36(-4.88%)
Sep 30, 2019 7.380 7.430 7.270 7.275 1,042,410 -0.08(-1.15%)
Sep 27, 2019 7.510 7.590 7.360 7.360 580,300 -0.13(-1.74%)
Sep 26, 2019 7.670 7.690 7.420 7.490 671,872 -0.18(-2.35%)
Sep 25, 2019 7.390 7.700 7.320 7.670 1,116,477 +0.26(+3.58%)
Sep 24, 2019 7.590 7.660 7.304 7.405 1,651,879 -0.14(-1.92%)
Sep 23, 2019 7.550 7.640 7.440 7.550 657,801 -0.06(-0.79%)
Sep 20, 2019 7.430 7.650 7.290 7.610 1,674,700 +0.20(+2.70%)
Sep 19, 2019 7.410 7.670 7.390 7.410 850,726 -0.03(-0.40%)
Sep 18, 2019 7.600 7.620 7.340 7.440 1,043,570 -0.14(-1.85%)
Sep 17, 2019 7.800 7.846 7.500 7.580 832,283 -0.28(-3.56%)
Sep 16, 2019 7.700 7.905 7.620 7.860 1,396,560 +0.19(+2.48%)
Sep 13, 2019 7.450 7.755 7.430 7.670 1,387,500 +0.22(+2.95%)
Sep 12, 2019 7.380 7.580 7.290 7.450 1,254,030 +0.05(+0.68%)
Sep 11, 2019 7.090 7.420 7.060 7.400 1,062,086 +0.33(+4.67%)
Sep 10, 2019 6.900 7.197 6.840 7.070 1,322,578 +0.17(+2.46%)
Sep 09, 2019 6.840 6.940 6.780 6.900 885,629 +0.11(+1.62%)
Sep 06, 2019 6.800 6.840 6.690 6.790 664,700 +0.05(+0.74%)
Sep 05, 2019 6.650 6.880 6.520 6.740 978,865 +0.19(+2.90%)
Sep 04, 2019 6.610 6.750 6.530 6.550 932,078 -0.05(-0.76%)
Sep 03, 2019 6.630 6.720 6.520 6.600 679,778 -0.08(-1.20%)
Aug 30, 2019 6.740 6.800 6.590 6.680 649,300 -0.04(-0.60%)
Aug 29, 2019 6.760 6.850 6.702 6.720 466,292 +0.02(+0.30%)
Aug 28, 2019 6.600 6.760 6.550 6.700 663,767 +0.10(+1.52%)
Aug 27, 2019 6.900 6.910 6.570 6.600 612,112 -0.24(-3.51%)
Aug 26, 2019 7.050 7.110 6.795 6.840 834,366 -0.17(-2.43%)
Aug 23, 2019 7.340 7.430 6.995 7.010 752,500 -0.36(-4.88%)
Aug 22, 2019 7.390 7.510 7.290 7.370 673,479 +0.02(+0.27%)
Aug 21, 2019 7.400 7.450 7.190 7.350 1,129,702 -0.03(-0.41%)
Aug 20, 2019 7.510 7.510 7.310 7.380 1,019,001 -0.13(-1.73%)
Aug 19, 2019 7.440 7.625 7.400 7.510 873,238 +0.13(+1.76%)
Aug 16, 2019 7.330 7.440 7.220 7.380 1,120,300 -0.02(-0.27%)
Aug 15, 2019 7.720 7.720 7.330 7.400 689,970 -0.19(-2.50%)
Aug 14, 2019 7.730 7.790 7.494 7.590 869,008 -0.30(-3.80%)
Aug 13, 2019 7.830 7.960 7.760 7.890 867,092 +0.08(+1.02%)
Aug 12, 2019 8.000 8.040 7.700 7.810 1,103,530 -0.29(-3.58%)
Aug 09, 2019 8.130 8.180 8.045 8.100 921,200 -0.06(-0.74%)
Aug 08, 2019 8.090 8.205 7.950 8.160 784,582 +0.11(+1.37%)
Aug 07, 2019 8.000 8.070 7.910 8.050 1,435,960 -0.02(-0.25%)
Aug 06, 2019 8.160 8.190 7.990 8.070 1,127,330 -0.04(-0.49%)
Aug 05, 2019 8.080 8.130 7.890 8.110 1,187,931 -0.14(-1.70%)
Aug 02, 2019 8.300 8.390 7.931 8.250 1,968,500 -0.12(-1.43%)
Aug 01, 2019 8.240 8.500 8.210 8.370 3,391,056 +0.23(+2.83%)
Jul 31, 2019 8.070 8.500 7.540 8.140 4,011,743 +0.78(+10.60%)
Jul 30, 2019 7.160 7.390 7.110 7.360 1,549,627 +0.17(+2.36%)
Jul 29, 2019 7.200 7.230 7.085 7.190 1,065,525 +0.03(+0.42%)
Jul 26, 2019 7.130 7.170 7.060 7.160 1,064,800 +0.10(+1.42%)
Jul 25, 2019 7.310 7.310 7.020 7.060 1,198,721 -0.19(-2.62%)
Jul 24, 2019 7.000 7.255 6.960 7.250 1,213,934 +0.19(+2.69%)
Jul 23, 2019 7.100 7.110 6.970 7.060 673,108 +0.02(+0.28%)
Jul 22, 2019 7.060 7.140 7.010 7.040 665,560 +0.04(+0.57%)
Jul 19, 2019 6.960 7.080 6.930 7.000 671,000 +0.00(+0.00%)
Jul 18, 2019 6.870 7.020 6.860 7.000 794,680 +0.13(+1.89%)
Jul 17, 2019 6.720 6.910 6.700 6.870 904,020 +0.13(+1.93%)
Jul 16, 2019 6.750 6.770 6.690 6.740 726,644 +0.00(+0.00%)
Jul 15, 2019 6.800 6.860 6.710 6.740 583,243 -0.03(-0.44%)
Jul 12, 2019 6.710 6.800 6.670 6.770 708,300 +0.08(+1.20%)
Jul 11, 2019 6.640 6.700 6.540 6.690 868,964 +0.09(+1.36%)
Jul 10, 2019 6.640 6.680 6.490 6.600 859,748 +0.01(+0.15%)
Jul 09, 2019 6.460 6.600 6.430 6.590 530,480 +0.13(+2.01%)
Jul 08, 2019 6.430 6.570 6.380 6.460 762,851 -0.04(-0.62%)
Jul 05, 2019 6.470 6.570 6.470 6.500 675,000 -0.02(-0.31%)
Jul 03, 2019 6.550 6.570 6.490 6.520 277,700 +0.01(+0.15%)
Jul 02, 2019 6.550 6.590 6.450 6.510 670,360 -0.08(-1.21%)
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.