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 )

11.67 -0.31 (-2.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 31, 2018 5.830 6.110 5.790 6.100 1,604,100 +0.32(+5.54%)
Dec 28, 2018 5.700 5.930 5.650 5.780 1,316,300 +0.10(+1.76%)
Dec 27, 2018 5.520 5.680 5.400 5.680 874,082 +0.04(+0.71%)
Dec 26, 2018 5.400 5.660 5.300 5.640 909,576 +0.29(+5.42%)
Dec 24, 2018 5.100 5.440 5.090 5.350 830,500 +0.17(+3.28%)
Dec 21, 2018 5.480 5.485 5.150 5.180 3,700,800 -0.26(-4.78%)
Dec 20, 2018 5.710 5.800 5.350 5.440 1,805,099 -0.31(-5.39%)
Dec 19, 2018 5.740 5.950 5.633 5.750 2,168,793 -0.01(-0.17%)
Dec 18, 2018 5.870 5.980 5.740 5.760 1,101,100 -0.05(-0.86%)
Dec 17, 2018 5.950 6.090 5.760 5.810 1,410,577 -0.15(-2.52%)
Dec 14, 2018 6.000 6.140 5.900 5.960 686,200 -0.12(-1.97%)
Dec 13, 2018 6.300 6.410 6.060 6.080 580,561 -0.20(-3.18%)
Dec 12, 2018 6.190 6.350 6.160 6.280 1,470,269 +0.15(+2.45%)
Dec 11, 2018 6.230 6.230 6.050 6.130 769,834 +0.01(+0.16%)
Dec 10, 2018 5.820 6.170 5.820 6.120 1,560,459 +0.30(+5.15%)
Dec 07, 2018 6.180 6.220 5.710 5.820 2,080,200 -0.40(-6.43%)
Dec 06, 2018 5.880 6.220 5.850 6.220 1,819,649 +0.20(+3.32%)
Dec 04, 2018 6.530 6.570 6.010 6.020 2,257,900 -0.56(-8.51%)
Dec 03, 2018 6.650 6.800 6.510 6.580 1,816,835 +0.00(+0.00%)
Nov 30, 2018 6.460 6.600 6.400 6.580 1,739,500 +0.11(+1.70%)
Nov 29, 2018 6.410 6.510 6.320 6.470 1,047,000 +0.01(+0.15%)
Nov 28, 2018 6.330 6.470 6.260 6.460 1,454,656 +0.18(+2.87%)
Nov 27, 2018 6.120 6.360 6.120 6.280 1,622,212 +0.09(+1.45%)
Nov 26, 2018 6.280 6.280 6.060 6.190 1,633,024 +0.01(+0.16%)
Nov 23, 2018 6.010 6.275 6.010 6.180 750,400 +0.12(+1.98%)
Nov 21, 2018 6.060 6.060 6.060 0 +0.19(+3.24%)
Nov 20, 2018 6.040 6.180 5.870 5.870 1,719,383 -0.32(-5.17%)
Nov 19, 2018 6.400 6.440 6.180 6.190 1,463,469 -0.25(-3.88%)
Nov 16, 2018 6.360 6.470 6.220 6.440 1,847,300 -0.02(-0.31%)
Nov 15, 2018 6.250 6.480 6.250 6.460 1,726,671 +0.20(+3.19%)
Nov 14, 2018 6.340 6.430 6.230 6.260 1,387,564 -0.02(-0.32%)
Nov 13, 2018 6.260 6.470 6.260 6.280 1,412,207 +0.02(+0.32%)
Nov 12, 2018 6.510 6.600 6.250 6.260 1,764,076 -0.31(-4.72%)
Nov 09, 2018 6.620 6.720 6.440 6.570 1,692,500 -0.10(-1.50%)
Nov 08, 2018 6.530 6.710 6.470 6.670 1,774,408 +0.12(+1.83%)
Nov 07, 2018 6.730 6.740 6.380 6.550 2,578,081 -0.14(-2.09%)
Nov 06, 2018 6.670 6.860 6.600 6.690 2,959,665 -0.04(-0.59%)
Nov 05, 2018 6.690 6.780 6.530 6.730 5,606,094 +0.19(+2.91%)
Nov 02, 2018 6.130 6.950 6.120 6.540 4,345,400 +0.67(+11.41%)
Nov 01, 2018 5.570 5.900 5.530 5.870 1,993,918 +0.32(+5.77%)
Oct 31, 2018 5.210 5.620 5.190 5.550 1,882,381 +0.44(+8.61%)
Oct 30, 2018 4.920 5.170 4.910 5.110 1,795,520 +0.15(+3.02%)
Oct 29, 2018 5.270 5.290 4.880 4.960 1,812,561 -0.23(-4.43%)
Oct 26, 2018 5.100 5.290 4.990 5.190 1,342,400 -0.02(-0.38%)
Oct 25, 2018 5.100 5.310 5.100 5.210 1,319,397 +0.13(+2.56%)
Oct 24, 2018 5.100 5.200 5.020 5.080 1,507,535 +0.01(+0.20%)
Oct 23, 2018 4.960 5.120 4.930 5.070 1,982,690 -0.02(-0.39%)
Oct 22, 2018 4.970 5.100 4.890 5.090 1,507,168 +0.12(+2.41%)
Oct 19, 2018 5.170 5.250 4.930 4.970 1,709,300 -0.20(-3.87%)
Oct 18, 2018 5.520 5.520 5.160 5.170 1,016,059 -0.37(-6.68%)
Oct 17, 2018 5.290 5.550 5.060 5.540 1,984,512 +0.26(+4.92%)
Oct 16, 2018 5.120 5.325 5.080 5.280 1,757,582 +0.22(+4.35%)
Oct 15, 2018 5.080 5.180 4.990 5.060 1,528,252 -0.02(-0.39%)
Oct 12, 2018 4.930 5.140 4.870 5.080 1,565,800 +0.26(+5.39%)
Oct 11, 2018 4.870 5.015 4.810 4.820 1,772,226 -0.06(-1.23%)
Oct 10, 2018 5.040 5.050 4.870 4.880 1,559,544 -0.20(-3.94%)
Oct 09, 2018 5.170 5.240 4.953 5.080 1,764,100 -0.09(-1.74%)
Oct 08, 2018 5.460 5.525 5.150 5.170 1,896,047 -0.33(-6.00%)
Oct 05, 2018 5.710 5.710 5.490 5.500 2,252,400 -0.21(-3.68%)
Oct 04, 2018 5.550 5.710 5.470 5.710 1,397,266 +0.15(+2.70%)
Oct 03, 2018 5.570 5.650 5.490 5.560 860,919 +0.02(+0.36%)
Oct 02, 2018 5.500 5.620 5.470 5.540 1,301,774 +0.01(+0.18%)
Oct 01, 2018 5.540 5.570 5.380 5.530 1,653,340 +0.05(+0.91%)
Sep 28, 2018 5.480 5.560 5.435 5.480 981,700 -0.05(-0.90%)
Sep 27, 2018 5.540 5.540 5.420 5.530 1,024,212 -0.01(-0.18%)
Sep 26, 2018 5.830 5.840 5.530 5.540 1,260,835 -0.30(-5.14%)
Sep 25, 2018 5.740 5.890 5.730 5.840 1,067,317 +0.09(+1.57%)
Sep 24, 2018 5.870 5.920 5.730 5.750 1,137,917 -0.17(-2.87%)
Sep 21, 2018 5.930 5.960 5.820 5.920 1,491,100 -0.01(-0.17%)
Sep 20, 2018 5.720 5.940 5.640 5.930 765,896 +0.21(+3.67%)
Sep 19, 2018 5.600 5.740 5.530 5.720 1,397,909 +0.09(+1.60%)
Sep 18, 2018 5.450 5.660 5.250 5.630 3,133,758 +0.15(+2.74%)
Sep 17, 2018 5.710 5.750 5.460 5.480 3,658,277 -0.26(-4.53%)
Sep 14, 2018 5.800 6.060 5.720 5.740 2,318,600 -0.08(-1.37%)
Sep 13, 2018 5.880 5.990 5.820 5.820 908,149 -0.02(-0.34%)
Sep 12, 2018 5.840 5.890 5.730 5.840 1,335,100 -0.01(-0.17%)
Sep 11, 2018 5.940 5.970 5.755 5.850 853,269 -0.10(-1.68%)
Sep 10, 2018 6.010 6.090 5.850 5.950 1,017,549 -0.04(-0.67%)
Sep 07, 2018 5.760 6.115 5.760 5.990 1,786,600 +0.19(+3.28%)
Sep 06, 2018 6.050 6.050 5.760 5.800 2,363,304 -0.26(-4.29%)
Sep 05, 2018 6.020 6.100 5.890 6.060 3,044,905 +0.05(+0.83%)
Sep 04, 2018 6.240 6.240 5.960 6.010 1,840,341 -0.26(-4.15%)
Aug 31, 2018 6.270 6.270 6.270 0 +0.06(+0.97%)
Aug 30, 2018 6.420 6.420 6.190 6.210 1,001,068 -0.19(-2.97%)
Aug 29, 2018 6.320 6.440 6.320 6.400 2,663,353 +0.06(+0.95%)
Aug 28, 2018 6.310 6.370 6.250 6.340 865,831 +0.03(+0.48%)
Aug 27, 2018 6.240 6.350 6.200 6.310 1,327,021 +0.11(+1.77%)
Aug 24, 2018 6.110 6.250 6.110 6.200 1,474,700 +0.06(+0.98%)
Aug 23, 2018 6.260 6.380 6.120 6.140 1,846,184 -0.14(-2.23%)
Aug 22, 2018 6.360 6.440 6.250 6.280 1,474,729 -0.10(-1.57%)
Aug 21, 2018 6.330 6.390 6.220 6.380 2,605,457 +0.03(+0.47%)
Aug 20, 2018 6.260 6.460 6.220 6.350 1,406,678 +0.09(+1.44%)
Aug 17, 2018 6.260 6.280 6.130 6.260 2,095,900 +0.02(+0.32%)
Aug 16, 2018 6.340 6.350 6.190 6.240 1,808,169 -0.04(-0.64%)
Aug 15, 2018 6.350 6.390 6.040 6.280 1,438,844 -0.11(-1.72%)
Aug 14, 2018 6.350 6.500 6.280 6.390 2,427,227 +0.04(+0.63%)
Aug 13, 2018 6.460 6.480 6.210 6.350 2,658,343 -0.11(-1.70%)
Aug 10, 2018 6.200 6.515 6.150 6.460 4,131,300 +0.22(+3.53%)
Aug 09, 2018 6.130 6.340 5.920 6.240 3,902,036 +0.15(+2.46%)
Aug 08, 2018 6.750 6.830 5.350 6.090 15,618,658 -2.87(-32.03%)
Aug 07, 2018 8.790 9.080 8.790 8.960 2,399,545 +0.17(+1.93%)
Aug 06, 2018 8.400 8.810 8.360 8.790 1,706,437 +0.42(+5.02%)
Aug 03, 2018 8.450 8.550 8.320 8.370 1,959,300 -0.07(-0.83%)
Aug 02, 2018 8.250 8.510 8.220 8.440 2,603,552 +0.16(+1.93%)
Aug 01, 2018 8.340 8.610 8.200 8.280 2,131,185 -0.22(-2.59%)
Jul 31, 2018 8.410 8.600 8.340 8.500 1,193,828 +0.09(+1.07%)
Jul 30, 2018 8.510 8.590 8.385 8.410 1,026,391 -0.09(-1.06%)
Jul 27, 2018 8.840 8.910 8.430 8.500 1,086,500 -0.34(-3.85%)
Jul 26, 2018 8.680 9.006 8.650 8.840 1,284,383 +0.13(+1.49%)
Jul 25, 2018 8.770 8.810 8.420 8.710 3,353,131 -0.12(-1.36%)
Jul 24, 2018 8.910 9.030 8.750 8.830 912,942 -0.02(-0.23%)
Jul 23, 2018 8.790 8.880 8.630 8.850 835,362 +0.01(+0.11%)
Jul 20, 2018 8.850 8.930 8.740 8.840 714,997 -0.05(-0.56%)
Jul 19, 2018 8.640 9.030 8.600 8.890 1,433,851 +0.24(+2.77%)
Jul 18, 2018 8.600 8.670 8.565 8.650 1,525,818 +0.02(+0.23%)
Jul 17, 2018 8.450 8.640 8.440 8.630 629,716 +0.12(+1.41%)
Jul 16, 2018 8.500 8.610 8.410 8.510 939,662 +0.01(+0.12%)
Jul 13, 2018 8.690 8.870 8.460 8.500 1,738,356 -0.16(-1.85%)
Jul 12, 2018 8.640 8.780 8.580 8.660 1,547,762 +0.11(+1.29%)
Jul 11, 2018 8.590 8.685 8.480 8.550 1,710,970 -0.11(-1.27%)
Jul 10, 2018 8.650 8.720 8.570 8.660 1,401,244 +0.05(+0.58%)
Jul 09, 2018 8.630 8.635 8.485 8.610 990,862 +0.04(+0.47%)
Jul 06, 2018 8.290 8.600 8.260 8.570 1,130,228 +0.26(+3.13%)
Jul 05, 2018 8.400 8.490 8.100 8.310 1,730,394 -0.06(-0.72%)
Jul 03, 2018 8.370 8.370 8.370 0 -0.04(-0.48%)
Jul 02, 2018 7.900 8.410 7.900 8.410 1,799,997 +0.45(+5.65%)
Jun 29, 2018 7.890 8.050 7.750 7.960 2,404,915 +0.07(+0.89%)
Jun 28, 2018 7.810 8.200 7.630 7.890 5,761,232 +0.06(+0.77%)
Jun 27, 2018 8.220 8.260 7.830 7.830 2,793,670 -0.38(-4.63%)
Jun 26, 2018 8.250 8.430 8.190 8.210 2,141,866 -0.02(-0.24%)
Jun 25, 2018 8.550 8.595 8.170 8.230 2,753,347 -0.36(-4.19%)
Jun 22, 2018 8.660 8.710 8.540 8.590 2,488,038 -0.05(-0.58%)
Jun 21, 2018 8.770 8.840 8.620 8.640 1,538,797 -0.10(-1.14%)
Jun 20, 2018 8.720 8.840 8.660 8.740 1,697,114 +0.05(+0.58%)
Jun 19, 2018 8.740 8.800 8.590 8.690 1,786,689 -0.19(-2.14%)
Jun 18, 2018 8.960 9.000 8.750 8.880 1,823,242 -0.17(-1.88%)
Jun 15, 2018 9.060 8.830 9.050 1,822,319 -0.01(-0.11%)
Jun 14, 2018 9.170 9.320 9.040 9.060 1,376,613 -0.10(-1.09%)
Jun 13, 2018 9.230 9.350 9.070 9.160 1,990,245 -0.08(-0.87%)
Jun 12, 2018 8.980 9.330 8.934 9.240 2,356,148 +0.24(+2.67%)
Jun 11, 2018 8.750 9.040 8.750 9.000 1,684,840 +0.24(+2.74%)
Jun 08, 2018 8.620 8.820 8.500 8.760 2,739,446 +0.14(+1.62%)
Jun 07, 2018 8.600 8.670 8.505 8.620 2,129,925 +0.04(+0.47%)
Jun 06, 2018 8.840 8.870 8.560 8.580 3,094,691 -0.26(-2.94%)
Jun 05, 2018 9.040 9.060 8.800 8.840 3,125,716 -0.18(-2.00%)
Jun 04, 2018 8.900 9.060 8.720 9.020 2,128,886 +0.14(+1.58%)
Jun 01, 2018 8.680 8.890 8.590 8.880 1,794,373 +0.27(+3.14%)
May 31, 2018 8.670 8.820 8.505 8.610 2,395,856 -0.03(-0.35%)
May 30, 2018 9.060 9.105 8.555 8.640 3,104,815 -0.41(-4.53%)
May 29, 2018 9.000 9.140 8.930 9.050 2,194,494 +0.06(+0.67%)
May 25, 2018 8.990 8.990 8.990 0 -0.01(-0.11%)
May 24, 2018 9.160 9.160 8.821 9.000 4,152,865 -0.14(-1.53%)
May 23, 2018 9.110 9.406 9.030 9.140 3,220,408 -0.07(-0.76%)
May 22, 2018 9.160 9.290 9.070 9.210 1,615,187 +0.06(+0.66%)
May 21, 2018 9.270 9.385 9.060 9.150 1,668,573 -0.03(-0.33%)
May 18, 2018 9.120 9.250 8.920 9.180 2,498,530 +0.07(+0.77%)
May 17, 2018 8.870 9.240 8.850 9.110 4,224,358 +0.36(+4.11%)
May 16, 2018 8.640 8.820 8.480 8.750 2,756,921 +0.18(+2.10%)
May 15, 2018 8.310 8.675 8.250 8.570 3,359,364 +0.44(+5.41%)
May 14, 2018 8.420 8.530 8.100 8.130 3,488,670 -0.22(-2.63%)
May 11, 2018 8.820 8.870 8.270 8.350 4,060,069 -0.42(-4.79%)
May 10, 2018 8.720 8.920 8.510 8.770 5,344,920 +0.06(+0.69%)
May 09, 2018 8.650 9.330 8.600 8.710 14,171,301 -3.04(-25.87%)
May 08, 2018 11.34 11.76 11.30 11.75 2,219,353 +0.36(+3.16%)
May 07, 2018 11.09 11.67 10.91 11.39 1,944,128 +0.45(+4.11%)
May 04, 2018 10.62 11.09 10.62 10.94 1,319,534 +0.29(+2.72%)
May 03, 2018 10.78 10.83 10.53 10.65 1,398,046 -0.15(-1.39%)
May 02, 2018 10.84 11.08 10.69 10.80 880,566 -0.04(-0.37%)
May 01, 2018 10.65 10.85 10.46 10.84 902,549 +0.14(+1.31%)
Apr 30, 2018 10.67 10.82 10.54 10.70 1,330,087 +0.06(+0.56%)
Apr 27, 2018 10.75 10.84 10.45 10.64 902,292 -0.07(-0.65%)
Apr 26, 2018 10.72 10.90 10.49 10.71 1,169,964 +0.04(+0.37%)
Apr 25, 2018 10.73 10.88 10.41 10.67 1,196,574 -0.03(-0.28%)
Apr 24, 2018 10.91 11.05 10.56 10.70 904,763 -0.11(-1.02%)
Apr 23, 2018 10.89 11.02 10.78 10.81 650,968 -0.06(-0.55%)
Apr 20, 2018 10.90 11.05 10.85 10.87 1,114,488 -0.05(-0.46%)
Apr 19, 2018 10.78 10.97 10.70 10.92 981,965 +0.07(+0.65%)
Apr 18, 2018 10.90 10.91 10.58 10.85 1,070,031 +0.00(+0.00%)
Apr 17, 2018 10.37 10.92 10.34 10.85 2,251,195 +0.57(+5.54%)
Apr 16, 2018 10.52 10.62 10.08 10.28 2,299,941 -0.15(-1.44%)
Apr 13, 2018 11.19 11.19 10.42 10.43 2,312,146 -0.64(-5.78%)
Apr 12, 2018 10.86 11.27 10.75 11.07 1,263,631 +0.33(+3.07%)
Apr 11, 2018 10.76 11.29 10.67 10.74 2,728,908 -0.07(-0.65%)
Apr 10, 2018 10.75 10.96 10.52 10.81 2,680,399 +0.23(+2.17%)
Apr 09, 2018 10.64 10.80 10.40 10.58 1,319,842 +0.06(+0.57%)
Apr 06, 2018 10.70 10.83 10.40 10.52 1,272,395 -0.27(-2.50%)
Apr 05, 2018 10.94 11.00 10.63 10.79 1,146,326 -0.04(-0.37%)
Apr 04, 2018 10.14 10.86 10.05 10.83 1,674,445 +0.50(+4.84%)
Apr 03, 2018 10.70 10.90 10.27 10.33 1,923,801 -0.25(-2.36%)
Apr 02, 2018 11.07 11.09 10.43 10.58 1,403,170 -0.49(-4.43%)
Mar 29, 2018 11.07 11.07 11.07 0 +0.09(+0.82%)
Mar 28, 2018 11.56 11.64 10.88 10.98 1,662,313 -0.58(-5.02%)
Mar 27, 2018 12.28 12.34 11.47 11.56 1,367,599 -0.61(-5.01%)
Mar 26, 2018 12.37 12.47 11.85 12.17 1,012,807 +0.04(+0.33%)
Mar 23, 2018 12.45 12.50 12.13 12.13 2,023,434 -0.31(-2.49%)
Mar 22, 2018 12.65 12.70 12.35 12.44 1,552,429 -0.39(-3.04%)
Mar 21, 2018 12.81 13.05 12.68 12.83 2,403,213 +0.03(+0.23%)
Mar 20, 2018 12.42 12.83 12.36 12.80 1,134,223 +0.36(+2.89%)
Mar 19, 2018 12.63 12.63 12.14 12.44 1,699,250 -0.24(-1.89%)
Mar 16, 2018 12.72 12.73 12.46 12.68 3,034,883 -0.06(-0.47%)
Mar 15, 2018 12.75 12.86 12.61 12.74 1,157,909 +0.00(+0.00%)
Mar 14, 2018 12.75 12.82 12.52 12.74 1,420,963 +0.05(+0.39%)
Mar 13, 2018 12.83 12.99 12.36 12.69 1,825,749 -0.10(-0.78%)
Mar 12, 2018 12.69 12.99 12.64 12.79 2,072,431 +0.19(+1.51%)
Mar 09, 2018 12.45 12.68 12.36 12.60 1,235,771 +0.23(+1.86%)
Mar 08, 2018 12.15 12.46 12.15 12.37 1,380,995 +0.29(+2.40%)
Mar 07, 2018 12.18 12.08 1,504,299 +0.43(+3.69%)
Mar 06, 2018 11.75 11.86 11.50 11.65 1,386,433 -0.06(-0.51%)
Mar 05, 2018 11.24 11.73 11.20 11.71 1,766,828 +0.37(+3.26%)
Mar 02, 2018 11.00 11.37 10.77 11.34 1,300,723 +0.18(+1.61%)
Mar 01, 2018 11.38 11.50 10.80 11.16 1,878,349 -0.25(-2.19%)
Feb 28, 2018 11.86 11.95 11.39 11.41 1,549,487 -0.42(-3.55%)
Feb 27, 2018 11.95 12.08 11.80 11.83 926,492 -0.15(-1.25%)
Feb 26, 2018 11.88 12.04 11.79 11.98 960,202 +0.22(+1.87%)
Feb 23, 2018 11.60 11.86 11.55 11.76 1,182,596 +0.11(+0.94%)
Feb 22, 2018 11.55 11.65 2,042,799 -0.31(-2.59%)
Feb 21, 2018 12.26 12.40 11.95 11.96 1,310,033 -0.24(-1.97%)
Feb 20, 2018 11.97 12.32 11.95 12.20 1,407,036 +0.15(+1.24%)
Feb 16, 2018 12.05 12.05 12.05 0 -0.14(-1.15%)
Feb 15, 2018 12.20 12.31 11.76 12.19 1,958,001 +0.09(+0.74%)
Feb 14, 2018 11.50 12.20 11.47 12.10 3,392,087 +0.45(+3.86%)
Feb 13, 2018 10.99 11.67 10.99 11.65 3,938,189 +0.52(+4.67%)
Feb 12, 2018 10.62 11.14 10.53 11.13 3,914,525 +0.60(+5.70%)
Feb 09, 2018 10.90 11.08 10.23 10.53 4,862,628 -0.24(-2.23%)
Feb 08, 2018 12.08 10.69 10.77 6,115,804 -0.87(-7.47%)
Feb 07, 2018 13.53 13.59 11.65 11.64 11,303,012 -2.13(-15.47%)
Feb 06, 2018 13.21 13.90 13.10 13.77 3,754,620 +0.12(+0.88%)
Feb 05, 2018 13.96 14.22 13.30 13.65 3,757,159 -0.65(-4.55%)
Feb 02, 2018 14.62 14.75 14.21 14.30 3,253,752 -0.52(-3.51%)
Feb 01, 2018 14.84 15.04 14.65 14.82 2,748,838 -0.21(-1.40%)
Jan 31, 2018 15.19 15.55 14.88 15.03 21,992,504 -0.05(-0.33%)
Jan 30, 2018 14.49 15.37 14.45 15.08 12,526,560 +1.32(+9.59%)
Jan 29, 2018 13.79 13.88 13.53 13.76 1,030,178 -0.09(-0.65%)
Jan 26, 2018 13.73 13.93 13.68 13.85 690,661 +0.19(+1.39%)
Jan 25, 2018 14.18 14.32 13.59 13.66 1,605,180 -0.40(-2.84%)
Jan 24, 2018 14.05 14.60 13.89 14.06 2,417,139 +0.03(+0.21%)
Jan 23, 2018 13.79 14.15 13.56 14.03 1,492,967 +0.27(+1.96%)
Jan 22, 2018 13.69 13.89 13.46 13.76 1,026,590 -0.04(-0.29%)
Jan 19, 2018 13.50 13.82 13.46 13.80 1,262,647 +0.31(+2.30%)
Jan 18, 2018 13.45 13.85 13.33 13.49 1,599,666 +0.01(+0.07%)
Jan 17, 2018 12.90 13.51 12.86 13.48 1,548,361 +0.69(+5.39%)
Jan 16, 2018 13.45 13.51 12.70 12.79 1,685,819 -0.54(-4.05%)
Jan 12, 2018 13.33 13.33 13.33 0 +0.17(+1.29%)
Jan 11, 2018 12.89 13.18 12.83 13.16 1,612,556 +0.36(+2.81%)
Jan 10, 2018 12.85 12.80 1,587,405 +0.04(+0.31%)
Jan 09, 2018 13.22 13.29 12.73 12.76 2,177,360 -0.46(-3.48%)
Jan 08, 2018 13.42 13.45 13.12 13.22 990,404 -0.21(-1.56%)
Jan 05, 2018 13.37 13.47 13.16 13.43 1,528,568 +0.18(+1.36%)
Jan 04, 2018 12.74 13.33 12.72 13.25 1,869,848 +0.55(+4.33%)
Jan 03, 2018 13.06 13.17 12.64 12.70 2,425,017 +0.00(+0.00%)
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.