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 )

10.58 -0.23 (-2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 28, 2008 2.040 2.100 1.930 2.100 179,002 +0.04(+1.94%)
Nov 26, 2008 1.910 2.060 1.900 2.060 353,991 +0.09(+4.57%)
Nov 25, 2008 1.980 2.000 1.710 1.970 471,403 +0.02(+1.03%)
Nov 24, 2008 1.740 1.950 1.700 1.950 601,381 +0.24(+14.04%)
Nov 21, 2008 1.540 1.710 1.460 1.710 499,499 +0.20(+13.25%)
Nov 20, 2008 1.650 1.745 1.510 1.510 454,420 -0.16(-9.58%)
Nov 19, 2008 1.850 1.850 1.650 1.670 197,782 -0.18(-9.73%)
Nov 18, 2008 1.900 1.930 1.760 1.850 272,245 -0.04(-2.12%)
Nov 17, 2008 1.830 1.960 1.770 1.890 216,479 +0.05(+2.72%)
Nov 14, 2008 2.080 2.080 1.840 1.840 274,648 -0.28(-13.21%)
Nov 13, 2008 1.850 2.130 1.770 2.120 430,263 +0.26(+13.98%)
Nov 12, 2008 1.980 2.000 1.860 1.860 280,539 -0.12(-6.06%)
Nov 11, 2008 1.870 2.110 1.840 1.980 465,175 +0.10(+5.32%)
Nov 10, 2008 1.990 1.990 1.850 1.880 434,313 -0.06(-3.09%)
Nov 07, 2008 1.950 1.980 1.860 1.940 483,713 +0.02(+1.04%)
Nov 06, 2008 2.030 2.030 1.830 1.920 620,469 -0.13(-6.34%)
Nov 05, 2008 2.140 2.240 2.040 2.050 1,164,300 +0.05(+2.50%)
Nov 04, 2008 1.960 2.020 1.780 2.000 662,973 +0.07(+3.63%)
Nov 03, 2008 1.850 1.950 1.720 1.930 489,537 +0.09(+4.89%)
Oct 31, 2008 2.030 2.060 1.660 1.840 1,639,855 -0.22(-10.68%)
Oct 30, 2008 1.940 2.070 1.890 2.060 819,847 +0.16(+8.42%)
Oct 29, 2008 1.940 2.070 1.860 1.900 825,048 -0.03(-1.55%)
Oct 28, 2008 1.860 1.940 1.750 1.930 1,071,445 +0.13(+7.22%)
Oct 27, 2008 1.860 1.940 1.800 1.800 220,587 -0.09(-4.76%)
Oct 24, 2008 1.810 1.980 1.810 1.890 299,583 -0.07(-3.57%)
Oct 23, 2008 1.940 1.990 1.840 1.960 419,732 +0.02(+1.03%)
Oct 22, 2008 2.010 2.080 1.910 1.940 567,387 -0.09(-4.43%)
Oct 21, 2008 2.070 2.139 1.900 2.030 598,865 -0.04(-1.93%)
Oct 20, 2008 1.880 2.070 1.810 2.070 905,869 +0.21(+11.29%)
Oct 17, 2008 1.630 2.020 1.630 1.860 1,007,654 +0.23(+14.11%)
Oct 16, 2008 1.600 1.700 1.490 1.630 1,058,050 +0.02(+1.24%)
Oct 15, 2008 1.710 1.760 1.450 1.610 771,489 -0.12(-6.94%)
Oct 14, 2008 1.950 1.950 1.710 1.730 728,849 -0.13(-6.99%)
Oct 13, 2008 1.900 1.990 1.770 1.860 1,808,297 +0.08(+4.49%)
Oct 10, 2008 1.600 1.780 1.500 1.780 1,550,808 +0.14(+8.54%)
Oct 09, 2008 1.890 2.140 1.640 1.640 1,022,639 -0.20(-10.87%)
Oct 08, 2008 1.940 2.110 1.750 1.840 1,215,067 -0.16(-8.00%)
Oct 07, 2008 2.380 2.450 2.000 2.000 917,958 -0.34(-14.53%)
Oct 06, 2008 2.500 2.620 2.160 2.340 823,842 -0.16(-6.40%)
Oct 03, 2008 2.640 2.750 2.500 2.500 578,056 -0.09(-3.47%)
Oct 02, 2008 2.780 2.870 2.475 2.590 2,430,794 -0.18(-6.50%)
Oct 01, 2008 3.160 3.160 2.750 2.770 1,624,459 -0.60(-17.80%)
Sep 30, 2008 2.610 3.380 2.580 3.370 3,009,999 +0.80(+31.13%)
Sep 29, 2008 2.740 2.790 2.520 2.570 1,223,749 -0.20(-7.22%)
Sep 26, 2008 2.940 3.010 2.650 2.770 1,441,208 -0.22(-7.36%)
Sep 25, 2008 3.040 3.040 2.930 2.990 534,556 +0.01(+0.34%)
Sep 24, 2008 2.950 3.050 2.910 2.980 2,104,683 +0.07(+2.41%)
Sep 23, 2008 2.870 2.930 2.800 2.910 636,364 +0.04(+1.39%)
Sep 22, 2008 3.010 3.030 2.850 2.870 813,246 -0.18(-5.90%)
Sep 19, 2008 3.080 3.140 2.880 3.050 3,736,184 +0.14(+4.81%)
Sep 18, 2008 2.780 3.050 2.690 2.910 1,878,340 +0.21(+7.78%)
Sep 17, 2008 2.870 2.890 2.680 2.700 844,364 -0.21(-7.22%)
Sep 16, 2008 2.920 3.070 2.860 2.910 929,471 -0.08(-2.84%)
Sep 15, 2008 3.000 3.080 2.930 2.995 1,248,325 -0.25(-7.56%)
Sep 12, 2008 3.265 3.320 3.210 3.240 2,668,478 -0.05(-1.52%)
Sep 11, 2008 3.280 3.300 3.210 3.290 672,157 +0.01(+0.30%)
Sep 10, 2008 3.330 3.340 3.250 3.280 745,068 +0.04(+1.23%)
Sep 09, 2008 3.360 3.360 3.240 3.240 1,764,457 -0.08(-2.41%)
Sep 08, 2008 3.470 3.490 3.290 3.320 1,703,209 -0.10(-2.92%)
Sep 05, 2008 3.380 3.420 3.380 3.420 790,843 +0.02(+0.59%)
Sep 04, 2008 3.430 3.450 3.390 3.400 1,287,042 -0.06(-1.73%)
Sep 03, 2008 3.460 3.480 3.400 3.460 859,993 +0.03(+0.87%)
Sep 02, 2008 3.500 3.500 3.390 3.430 2,948,862 -0.07(-2.00%)
Aug 29, 2008 3.410 3.500 3.410 3.500 1,041,467 +0.01(+0.29%)
Aug 28, 2008 3.460 3.500 3.430 3.490 1,250,275 +0.03(+0.87%)
Aug 27, 2008 3.450 3.460 3.410 3.460 1,359,409 +0.01(+0.29%)
Aug 26, 2008 3.400 3.450 3.400 3.450 1,011,629 +0.04(+1.17%)
Aug 25, 2008 3.380 3.430 3.340 3.410 1,795,585 +0.02(+0.59%)
Aug 22, 2008 3.370 3.390 3.340 3.390 2,110,891 +0.04(+1.19%)
Aug 21, 2008 3.360 3.390 3.340 3.350 3,013,774 -0.01(-0.30%)
Aug 20, 2008 3.430 3.430 3.360 3.360 1,686,364 -0.07(-2.04%)
Aug 19, 2008 3.430 3.480 3.400 3.430 1,403,717 -0.02(-0.58%)
Aug 18, 2008 3.450 3.450 3.420 3.450 908,129 +0.00(+0.00%)
Aug 15, 2008 3.480 3.490 3.400 3.450 1,118,122 +0.01(+0.29%)
Aug 14, 2008 3.420 3.450 3.420 3.440 1,438,285 -0.01(-0.29%)
Aug 13, 2008 3.420 3.450 3.400 3.450 1,375,350 +0.04(+1.17%)
Aug 12, 2008 3.420 3.430 3.370 3.410 1,134,758 -0.01(-0.29%)
Aug 11, 2008 3.360 3.440 3.350 3.420 2,428,854 +0.24(+7.55%)
Aug 08, 2008 3.110 3.180 3.110 3.180 1,034,361 +0.08(+2.58%)
Aug 07, 2008 3.100 3.130 3.070 3.100 1,188,595 -0.02(-0.64%)
Aug 06, 2008 3.180 3.180 3.070 3.120 775,922 +0.00(+0.00%)
Aug 05, 2008 3.060 3.180 3.050 3.120 1,577,547 +0.06(+1.96%)
Aug 04, 2008 3.170 3.200 3.030 3.060 1,276,683 -0.05(-1.61%)
Aug 01, 2008 3.160 3.170 3.020 3.110 2,823,618 +0.18(+6.14%)
Jul 31, 2008 2.950 3.050 2.900 2.930 2,088,094 -0.10(-3.30%)
Jul 30, 2008 3.040 3.070 2.960 3.030 680,321 +0.01(+0.33%)
Jul 29, 2008 3.020 3.090 2.820 3.020 654,928 +0.15(+5.23%)
Jul 28, 2008 2.930 2.950 2.860 2.870 264,691 -0.06(-2.05%)
Jul 25, 2008 2.940 2.990 2.885 2.930 859,105 +0.02(+0.69%)
Jul 24, 2008 2.930 2.940 2.880 2.910 391,211 +0.00(+0.00%)
Jul 23, 2008 2.900 2.950 2.860 2.910 365,153 +0.01(+0.34%)
Jul 22, 2008 2.980 2.980 2.820 2.900 611,353 +0.08(+2.84%)
Jul 21, 2008 2.830 2.840 2.780 2.820 199,479 -0.01(-0.35%)
Jul 18, 2008 2.840 2.840 2.800 2.830 513,990 +0.00(+0.00%)
Jul 17, 2008 2.830 2.850 2.750 2.830 537,717 +0.02(+0.71%)
Jul 16, 2008 2.760 2.810 2.680 2.810 677,909 +0.07(+2.55%)
Jul 15, 2008 2.720 2.790 2.650 2.740 568,609 -0.02(-0.72%)
Jul 14, 2008 2.800 2.840 2.670 2.760 724,275 -0.02(-0.72%)
Jul 11, 2008 2.670 2.790 2.670 2.780 1,109,536 +0.08(+2.96%)
Jul 10, 2008 2.700 2.780 2.670 2.700 1,137,717 -0.01(-0.37%)
Jul 09, 2008 2.790 2.800 2.700 2.710 576,328 -0.07(-2.52%)
Jul 08, 2008 2.780 2.785 2.720 2.780 646,242 +0.01(+0.36%)
Jul 07, 2008 2.860 2.880 2.750 2.770 593,005 -0.07(-2.46%)
Jul 04, 2008 2.740 2.860 2.690 2.840 490,661 +0.00(+0.00%)
Jul 03, 2008 2.740 2.860 2.690 2.840 490,661 +0.10(+3.65%)
Jul 02, 2008 2.800 2.840 2.500 2.740 2,905,852 -0.06(-2.14%)
Jul 01, 2008 2.800 2.880 2.720 2.800 1,055,357 -0.04(-1.41%)
Jun 30, 2008 2.920 3.000 2.840 2.840 1,488,800 -0.10(-3.40%)
Jun 27, 2008 2.990 3.020 2.920 2.940 1,766,663 -0.09(-2.97%)
Jun 26, 2008 3.120 3.120 2.970 3.030 709,921 -0.12(-3.81%)
Jun 25, 2008 3.080 3.170 3.070 3.150 719,276 +0.07(+2.27%)
Jun 24, 2008 3.160 3.200 3.080 3.080 787,526 -0.07(-2.22%)
Jun 23, 2008 3.220 3.240 3.120 3.150 478,389 -0.04(-1.25%)
Jun 20, 2008 3.180 3.220 3.070 3.190 1,309,620 +0.00(+0.00%)
Jun 19, 2008 3.170 3.260 3.140 3.190 759,966 +0.02(+0.63%)
Jun 18, 2008 3.180 3.230 3.140 3.170 518,591 -0.01(-0.31%)
Jun 17, 2008 3.280 3.300 3.180 3.180 782,772 -0.12(-3.64%)
Jun 16, 2008 3.300 3.310 3.220 3.300 605,148 -0.02(-0.60%)
Jun 13, 2008 3.230 3.330 3.170 3.320 745,065 +0.12(+3.75%)
Jun 12, 2008 3.210 3.270 3.160 3.200 1,010,903 +0.00(+0.00%)
Jun 11, 2008 3.280 3.300 3.180 3.200 851,042 -0.10(-3.03%)
Jun 10, 2008 3.310 3.320 3.200 3.300 837,852 +0.02(+0.61%)
Jun 09, 2008 3.200 3.310 3.130 3.280 1,372,047 +0.09(+2.82%)
Jun 06, 2008 3.180 3.210 3.130 3.190 833,879 -0.03(-0.93%)
Jun 05, 2008 3.140 3.240 3.140 3.220 603,358 +0.08(+2.55%)
Jun 04, 2008 3.180 3.260 3.140 3.140 580,704 -0.04(-1.26%)
Jun 03, 2008 3.260 3.300 3.165 3.180 1,128,255 -0.05(-1.55%)
Jun 02, 2008 3.350 3.350 3.180 3.230 1,090,587 -0.02(-0.62%)
May 30, 2008 3.270 3.280 3.130 3.250 1,093,404 -0.01(-0.31%)
May 29, 2008 3.260 3.310 3.250 3.260 517,253 +0.00(+0.00%)
May 28, 2008 3.350 3.350 3.240 3.260 672,152 -0.08(-2.40%)
May 27, 2008 3.320 3.410 3.270 3.340 802,078 +0.01(+0.30%)
May 26, 2008 3.380 3.380 3.250 3.330 2,300,976 +0.00(+0.00%)
May 23, 2008 3.380 3.380 3.250 3.330 2,300,976 -0.08(-2.35%)
May 22, 2008 3.360 3.420 3.300 3.410 1,256,682 +0.06(+1.79%)
May 21, 2008 3.360 3.390 3.310 3.350 2,056,800 +0.00(+0.00%)
May 20, 2008 3.240 3.360 3.210 3.350 4,437,418 +0.09(+2.76%)
May 19, 2008 3.570 3.570 3.180 3.260 3,649,352 -0.31(-8.68%)
May 16, 2008 3.310 3.600 3.290 3.570 4,278,578 +0.32(+9.85%)
May 15, 2008 3.120 3.270 3.100 3.250 2,878,986 +0.18(+5.86%)
May 14, 2008 3.250 3.250 3.070 3.070 1,229,841 -0.10(-3.15%)
May 13, 2008 3.110 3.180 3.100 3.170 797,159 +0.06(+1.93%)
May 12, 2008 3.060 3.130 3.010 3.110 628,129 +0.06(+1.97%)
May 09, 2008 3.010 3.080 2.980 3.050 473,713 -0.01(-0.33%)
May 08, 2008 3.060 3.090 3.010 3.060 542,037 +0.01(+0.33%)
May 07, 2008 3.060 3.120 3.030 3.050 707,012 -0.03(-0.97%)
May 06, 2008 3.100 3.130 3.040 3.080 918,849 -0.03(-0.96%)
May 05, 2008 3.120 3.140 3.030 3.110 1,289,982 -0.03(-0.96%)
May 02, 2008 3.110 3.170 3.080 3.140 1,944,935 +0.05(+1.62%)
May 01, 2008 3.000 3.120 3.000 3.090 1,808,192 +0.06(+1.98%)
Apr 30, 2008 3.020 3.050 2.960 3.030 1,981,189 +0.01(+0.33%)
Apr 29, 2008 3.020 3.030 3.000 3.020 900,204 +0.00(+0.00%)
Apr 28, 2008 2.950 3.090 2.910 3.020 1,999,967 +0.07(+2.37%)
Apr 25, 2008 2.960 3.030 2.890 2.950 1,161,449 -0.03(-1.01%)
Apr 24, 2008 2.900 3.030 2.790 2.980 3,423,023 -0.16(-5.10%)
Apr 23, 2008 3.090 3.150 3.030 3.140 773,716 +0.08(+2.61%)
Apr 22, 2008 3.140 3.170 3.000 3.060 396,118 -0.10(-3.16%)
Apr 21, 2008 3.150 3.190 3.120 3.160 401,276 -0.02(-0.63%)
Apr 18, 2008 3.100 3.200 3.090 3.180 794,410 +0.12(+3.92%)
Apr 17, 2008 3.050 3.080 2.990 3.060 392,061 +0.00(+0.00%)
Apr 16, 2008 3.040 3.100 3.010 3.060 820,199 +0.06(+2.00%)
Apr 15, 2008 3.010 3.040 2.970 3.000 348,416 -0.01(-0.33%)
Apr 14, 2008 3.060 3.060 3.000 3.010 503,422 -0.06(-1.95%)
Apr 11, 2008 3.100 3.110 3.040 3.070 474,436 -0.08(-2.54%)
Apr 10, 2008 3.100 3.190 3.100 3.150 279,185 +0.07(+2.27%)
Apr 09, 2008 3.160 3.170 3.070 3.080 355,392 -0.08(-2.53%)
Apr 08, 2008 3.160 3.160 3.050 3.160 360,092 -0.02(-0.63%)
Apr 07, 2008 3.240 3.280 3.170 3.180 420,320 -0.02(-0.63%)
Apr 04, 2008 3.240 3.250 3.160 3.200 728,790 -0.03(-0.93%)
Apr 03, 2008 3.220 3.280 3.170 3.230 473,429 -0.01(-0.31%)
Apr 02, 2008 3.230 3.270 3.180 3.240 591,547 -0.02(-0.61%)
Apr 01, 2008 3.140 3.280 3.090 3.260 811,373 +0.16(+5.16%)
Mar 31, 2008 3.130 3.140 3.050 3.100 700,815 -0.02(-0.64%)
Mar 28, 2008 3.110 3.270 3.100 3.120 444,698 -0.14(-4.29%)
Mar 27, 2008 3.260 3.280 3.200 3.260 533,043 +0.01(+0.31%)
Mar 26, 2008 3.140 3.250 3.140 3.250 687,862 +0.09(+2.85%)
Mar 25, 2008 3.180 3.200 3.110 3.160 1,248,024 -0.01(-0.32%)
Mar 24, 2008 3.160 3.200 3.130 3.170 1,000,865 +0.02(+0.63%)
Mar 21, 2008 3.190 3.210 3.080 3.150 2,118,087 +0.00(+0.00%)
Mar 20, 2008 3.190 3.210 3.080 3.150 2,118,087 +0.04(+1.29%)
Mar 19, 2008 3.140 3.215 3.100 3.110 940,107 +0.00(+0.00%)
Mar 18, 2008 3.080 3.110 3.040 3.110 1,090,461 +0.10(+3.32%)
Mar 17, 2008 2.980 3.080 2.950 3.010 1,282,712 -0.01(-0.33%)
Mar 14, 2008 3.030 3.035 2.920 3.020 914,031 +0.01(+0.33%)
Mar 13, 2008 3.010 3.090 3.000 3.010 753,259 -0.02(-0.66%)
Mar 12, 2008 3.030 3.110 2.960 3.030 1,113,775 +0.01(+0.33%)
Mar 11, 2008 2.920 3.020 2.890 3.020 779,422 +0.15(+5.23%)
Mar 10, 2008 2.990 3.020 2.840 2.870 918,576 -0.15(-4.97%)
Mar 07, 2008 2.910 3.020 2.900 3.020 804,409 +0.07(+2.37%)
Mar 06, 2008 3.030 3.060 2.950 2.950 906,831 -0.05(-1.67%)
Mar 05, 2008 2.980 3.040 2.940 3.000 704,151 +0.04(+1.35%)
Mar 04, 2008 2.980 3.040 2.920 2.960 886,701 -0.05(-1.66%)
Mar 03, 2008 3.050 3.080 2.920 3.010 822,963 +0.00(+0.00%)
Feb 29, 2008 3.080 3.090 3.000 3.010 1,121,822 -0.05(-1.63%)
Feb 28, 2008 3.120 3.180 3.020 3.060 1,309,373 -0.09(-2.86%)
Feb 27, 2008 3.100 3.210 3.090 3.150 646,448 +0.01(+0.32%)
Feb 26, 2008 3.180 3.230 3.050 3.140 1,000,679 -0.07(-2.18%)
Feb 25, 2008 3.070 3.240 3.040 3.210 763,757 +0.15(+4.90%)
Feb 22, 2008 3.130 3.180 3.040 3.060 604,054 -0.07(-2.24%)
Feb 21, 2008 3.230 3.280 3.120 3.130 354,782 -0.07(-2.19%)
Feb 20, 2008 3.200 3.240 3.130 3.200 405,670 +0.00(+0.00%)
Feb 19, 2008 3.250 3.300 3.200 3.200 309,133 -0.01(-0.31%)
Feb 18, 2008 3.200 3.230 3.140 3.210 535,080 +0.00(+0.00%)
Feb 15, 2008 3.200 3.230 3.140 3.210 535,080 -0.01(-0.31%)
Feb 14, 2008 3.180 3.270 3.170 3.220 628,860 +0.04(+1.26%)
Feb 13, 2008 3.150 3.180 3.120 3.180 784,827 +0.05(+1.60%)
Feb 12, 2008 3.130 3.150 3.090 3.130 514,174 +0.02(+0.64%)
Feb 11, 2008 3.140 3.180 3.080 3.110 433,395 -0.04(-1.27%)
Feb 08, 2008 3.150 3.170 3.060 3.150 598,004 +0.01(+0.32%)
Feb 07, 2008 3.100 3.180 3.050 3.140 821,987 +0.01(+0.32%)
Feb 06, 2008 3.250 3.270 3.110 3.130 608,981 -0.09(-2.80%)
Feb 05, 2008 3.200 3.310 3.130 3.220 786,736 -0.05(-1.53%)
Feb 04, 2008 3.370 3.410 3.260 3.270 1,139,118 -0.10(-2.97%)
Feb 01, 2008 3.470 3.480 3.330 3.370 1,427,808 -0.08(-2.32%)
Jan 31, 2008 3.370 3.450 3.290 3.450 1,140,156 +0.12(+3.60%)
Jan 30, 2008 3.290 3.450 3.240 3.330 1,041,820 +0.01(+0.30%)
Jan 29, 2008 3.440 3.440 3.250 3.320 1,190,413 -0.11(-3.21%)
Jan 28, 2008 3.450 3.510 3.390 3.430 1,169,021 -0.02(-0.58%)
Jan 25, 2008 3.410 3.560 3.390 3.450 2,700,976 +0.28(+8.83%)
Jan 24, 2008 3.050 3.240 3.000 3.170 2,596,130 +0.08(+2.59%)
Jan 23, 2008 3.010 3.090 2.800 3.090 1,424,147 +0.00(+0.00%)
Jan 22, 2008 3.000 3.190 2.800 3.090 738,923 -0.03(-0.96%)
Jan 21, 2008 3.150 3.160 3.070 3.120 802,866 +0.00(+0.00%)
Jan 18, 2008 3.150 3.160 3.070 3.120 802,866 +0.00(+0.00%)
Jan 17, 2008 3.130 3.160 3.120 3.120 624,910 +0.00(+0.00%)
Jan 16, 2008 3.060 3.160 3.040 3.120 778,979 +0.05(+1.63%)
Jan 15, 2008 3.150 3.160 3.040 3.070 784,355 -0.08(-2.54%)
Jan 14, 2008 3.170 3.190 3.110 3.150 792,874 +0.00(+0.00%)
Jan 11, 2008 3.220 3.220 3.030 3.150 1,019,281 -0.09(-2.78%)
Jan 10, 2008 3.130 3.250 3.060 3.240 881,085 +0.08(+2.53%)
Jan 09, 2008 3.100 3.200 3.060 3.160 814,622 +0.05(+1.61%)
Jan 08, 2008 3.170 3.300 3.040 3.110 1,395,721 -0.07(-2.20%)
Jan 07, 2008 3.200 3.250 3.010 3.180 858,721 -0.03(-0.93%)
Jan 04, 2008 3.390 3.390 3.180 3.210 731,931 -0.17(-5.03%)
Jan 03, 2008 3.370 3.450 3.260 3.380 934,073 +0.03(+0.90%)
Jan 02, 2008 3.540 3.550 3.350 3.350 1,003,136 -0.19(-5.37%)
Jan 01, 2008 3.450 3.580 3.360 3.540 1,215,739 +0.00(+0.00%)
Dec 31, 2007 3.450 3.580 3.360 3.540 1,215,639 +0.08(+2.31%)
Dec 28, 2007 3.580 3.580 3.430 3.460 613,741 -0.07(-1.98%)
Dec 27, 2007 3.670 3.720 3.530 3.530 632,158 -0.18(-4.85%)
Dec 26, 2007 3.690 3.711 3.650 3.710 609,136 +0.02(+0.54%)
Dec 24, 2007 3.680 3.690 3.590 3.690 314,618 +0.01(+0.27%)
Dec 21, 2007 3.690 3.750 3.570 3.680 1,553,479 +0.07(+1.94%)
Dec 20, 2007 3.570 3.650 3.480 3.610 760,488 +0.05(+1.40%)
Dec 19, 2007 3.490 3.580 3.420 3.560 913,824 +0.07(+2.01%)
Dec 18, 2007 3.510 3.510 3.390 3.490 718,809 +0.04(+1.16%)
Dec 17, 2007 3.510 3.560 3.450 3.450 516,967 -0.08(-2.27%)
Dec 14, 2007 3.550 3.680 3.500 3.530 650,319 -0.08(-2.22%)
Dec 13, 2007 3.620 3.760 3.560 3.610 510,249 -0.06(-1.63%)
Dec 12, 2007 3.730 3.820 3.600 3.670 707,514 +0.04(+1.10%)
Dec 11, 2007 3.750 3.760 3.590 3.630 906,859 -0.09(-2.42%)
Dec 10, 2007 3.740 3.810 3.710 3.720 559,662 -0.02(-0.53%)
Dec 07, 2007 3.890 3.890 3.740 3.740 541,729 -0.13(-3.36%)
Dec 06, 2007 3.830 3.880 3.750 3.870 844,274 +0.04(+1.04%)
Dec 05, 2007 3.680 3.850 3.650 3.830 949,565 +0.21(+5.80%)
Dec 04, 2007 3.550 3.670 3.530 3.620 684,331 +0.03(+0.84%)
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.