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 )

11.20 -0.22 (-1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 28, 2019 6.250 6.515 6.151 6.470 2,269,600 +0.27(+4.35%)
Jun 27, 2019 6.060 6.210 5.990 6.200 1,971,943 +0.21(+3.51%)
Jun 26, 2019 5.980 6.140 5.860 5.990 2,449,670 +0.26(+4.54%)
Jun 25, 2019 5.650 5.860 5.630 5.730 1,715,718 +0.09(+1.60%)
Jun 24, 2019 5.720 5.780 5.490 5.640 2,836,020 -0.08(-1.40%)
Jun 21, 2019 5.780 5.840 5.630 5.720 1,668,700 -0.08(-1.38%)
Jun 20, 2019 5.910 5.970 5.780 5.800 723,247 -0.04(-0.68%)
Jun 19, 2019 5.750 5.860 5.700 5.840 769,401 +0.14(+2.46%)
Jun 18, 2019 5.660 5.850 5.660 5.700 1,105,686 +0.10(+1.79%)
Jun 17, 2019 5.600 5.730 5.560 5.600 1,016,418 +0.02(+0.36%)
Jun 14, 2019 5.920 5.920 5.560 5.580 1,049,400 -0.36(-6.06%)
Jun 13, 2019 5.800 5.970 5.800 5.940 770,675 +0.18(+3.13%)
Jun 12, 2019 5.830 5.900 5.730 5.760 567,242 -0.09(-1.54%)
Jun 11, 2019 5.860 5.950 5.765 5.850 951,659 +0.06(+1.04%)
Jun 10, 2019 5.890 6.025 5.780 5.790 1,242,403 -0.06(-1.03%)
Jun 07, 2019 5.660 5.890 5.600 5.850 1,416,500 +0.20(+3.54%)
Jun 06, 2019 5.790 5.820 5.590 5.650 659,662 -0.15(-2.59%)
Jun 05, 2019 5.690 5.850 5.590 5.800 1,539,833 +0.15(+2.65%)
Jun 04, 2019 5.480 5.680 5.450 5.650 2,231,049 +0.24(+4.44%)
Jun 03, 2019 5.670 5.690 5.370 5.410 1,524,842 -0.22(-3.91%)
May 31, 2019 5.640 5.670 5.580 5.630 968,300 -0.12(-2.09%)
May 30, 2019 5.710 5.850 5.710 5.750 1,321,455 +0.06(+1.05%)
May 29, 2019 5.750 5.780 5.665 5.690 1,530,679 -0.10(-1.73%)
May 28, 2019 5.910 5.990 5.770 5.790 639,910 -0.10(-1.70%)
May 24, 2019 5.920 5.980 5.870 5.890 855,000 +0.05(+0.86%)
May 23, 2019 5.900 6.005 5.840 5.840 987,167 -0.18(-2.99%)
May 22, 2019 6.090 6.140 6.000 6.020 1,135,218 -0.12(-1.95%)
May 21, 2019 6.100 6.225 6.040 6.140 1,295,489 +0.11(+1.82%)
May 20, 2019 6.000 6.155 5.893 6.030 1,129,999 -0.04(-0.66%)
May 17, 2019 6.220 6.290 6.010 6.070 1,172,200 -0.24(-3.80%)
May 16, 2019 6.240 6.330 6.210 6.310 707,802 +0.10(+1.61%)
May 15, 2019 6.160 6.280 6.160 6.210 714,634 -0.02(-0.32%)
May 14, 2019 6.130 6.290 6.119 6.230 796,469 +0.11(+1.80%)
May 13, 2019 6.210 6.300 6.090 6.120 1,097,466 -0.28(-4.38%)
May 10, 2019 6.260 6.420 6.180 6.400 1,168,300 +0.09(+1.43%)
May 09, 2019 6.380 6.400 6.240 6.310 1,094,878 -0.12(-1.87%)
May 08, 2019 6.460 6.640 6.420 6.430 1,387,328 -0.09(-1.38%)
May 07, 2019 6.520 6.630 6.440 6.520 1,226,283 -0.12(-1.81%)
May 06, 2019 6.530 6.705 6.530 6.640 1,216,183 -0.08(-1.19%)
May 03, 2019 6.450 6.750 6.420 6.720 1,854,300 +0.33(+5.16%)
May 02, 2019 7.010 7.010 6.370 6.390 3,223,964 -0.45(-6.58%)
May 01, 2019 6.850 7.280 6.300 6.840 6,246,953 -1.16(-14.50%)
Apr 30, 2019 8.080 8.180 7.880 8.000 1,884,412 -0.11(-1.36%)
Apr 29, 2019 7.990 8.270 7.870 8.110 1,958,363 +0.12(+1.50%)
Apr 26, 2019 7.930 7.990 7.800 7.990 1,042,600 +0.01(+0.13%)
Apr 25, 2019 8.200 8.250 7.950 7.980 982,857 -0.28(-3.39%)
Apr 24, 2019 7.940 8.280 7.920 8.260 2,132,489 +0.29(+3.64%)
Apr 23, 2019 7.740 7.970 7.690 7.970 1,281,628 +0.25(+3.24%)
Apr 22, 2019 7.700 7.885 7.680 7.720 1,734,325 -0.03(-0.39%)
Apr 18, 2019 7.730 7.780 7.540 7.750 923,300 +0.00(+0.00%)
Apr 17, 2019 7.950 8.010 7.730 7.750 1,019,903 -0.12(-1.52%)
Apr 16, 2019 7.670 7.970 7.630 7.870 1,061,828 +0.23(+3.01%)
Apr 15, 2019 7.710 7.795 7.630 7.640 514,230 -0.08(-1.04%)
Apr 12, 2019 7.710 7.820 7.670 7.720 1,257,100 +0.06(+0.78%)
Apr 11, 2019 7.600 7.800 7.510 7.660 1,407,729 +0.08(+1.06%)
Apr 10, 2019 7.490 7.650 7.420 7.580 1,545,542 +0.10(+1.34%)
Apr 09, 2019 7.570 7.620 7.390 7.480 1,618,833 -0.14(-1.84%)
Apr 08, 2019 7.820 7.830 7.600 7.620 1,263,755 -0.25(-3.18%)
Apr 05, 2019 7.950 7.995 7.820 7.870 646,700 -0.03(-0.38%)
Apr 04, 2019 7.860 7.990 7.820 7.900 789,090 +0.04(+0.51%)
Apr 03, 2019 7.870 7.980 7.800 7.860 685,825 +0.08(+1.03%)
Apr 02, 2019 7.710 7.810 7.600 7.780 1,069,529 +0.09(+1.17%)
Apr 01, 2019 7.490 7.750 7.460 7.690 588,606 +0.20(+2.67%)
Mar 29, 2019 7.520 7.630 7.400 7.490 787,400 +0.03(+0.40%)
Mar 28, 2019 7.300 7.510 7.300 7.460 725,819 +0.17(+2.33%)
Mar 27, 2019 7.420 7.510 7.200 7.290 2,267,428 -0.11(-1.49%)
Mar 26, 2019 7.350 7.530 7.310 7.400 1,450,509 +0.09(+1.23%)
Mar 25, 2019 7.330 7.390 7.160 7.310 1,070,458 -0.04(-0.54%)
Mar 22, 2019 7.720 7.810 7.340 7.350 857,200 -0.44(-5.65%)
Mar 21, 2019 7.510 7.840 7.510 7.790 1,573,611 +0.25(+3.32%)
Mar 20, 2019 7.550 7.640 7.440 7.540 1,888,412 -0.03(-0.40%)
Mar 19, 2019 7.650 7.720 7.550 7.570 1,083,256 -0.05(-0.66%)
Mar 18, 2019 7.690 7.830 7.570 7.620 1,359,257 -0.07(-0.91%)
Mar 15, 2019 7.630 7.860 7.630 7.690 1,805,000 +0.08(+1.05%)
Mar 14, 2019 7.720 7.780 7.610 7.610 617,423 -0.11(-1.42%)
Mar 13, 2019 7.660 7.890 7.660 7.720 1,169,620 +0.08(+1.05%)
Mar 12, 2019 7.710 7.760 7.610 7.640 1,706,102 -0.07(-0.91%)
Mar 11, 2019 7.580 7.720 7.580 7.710 1,545,404 +0.16(+2.12%)
Mar 08, 2019 7.480 7.570 7.460 7.550 1,723,500 -0.01(-0.13%)
Mar 07, 2019 7.790 7.860 7.550 7.560 1,275,457 -0.25(-3.20%)
Mar 06, 2019 8.020 8.050 7.810 7.810 1,448,732 -0.21(-2.62%)
Mar 05, 2019 8.100 8.130 8.010 8.020 874,026 -0.06(-0.74%)
Mar 04, 2019 8.250 8.270 8.010 8.080 893,671 -0.12(-1.46%)
Mar 01, 2019 8.300 8.330 8.140 8.200 1,058,400 -0.02(-0.24%)
Feb 28, 2019 8.370 8.390 8.090 8.220 2,839,970 -0.20(-2.38%)
Feb 27, 2019 8.430 8.510 8.340 8.420 1,021,104 -0.03(-0.36%)
Feb 26, 2019 8.310 8.530 8.280 8.450 1,912,250 +0.13(+1.56%)
Feb 25, 2019 8.420 8.590 8.320 8.320 2,268,344 -0.11(-1.30%)
Feb 22, 2019 8.300 8.500 8.300 8.430 1,820,700 +0.13(+1.57%)
Feb 21, 2019 8.260 8.360 8.210 8.300 1,533,357 +0.03(+0.36%)
Feb 20, 2019 8.160 8.340 8.070 8.270 1,880,159 +0.26(+3.25%)
Feb 19, 2019 7.850 8.120 7.790 8.010 1,761,285 +0.16(+2.04%)
Feb 15, 2019 7.740 7.950 7.670 7.850 1,544,300 +0.17(+2.21%)
Feb 14, 2019 7.550 7.830 7.550 7.680 2,344,844 +0.18(+2.40%)
Feb 13, 2019 7.470 7.550 7.440 7.500 1,735,418 +0.05(+0.67%)
Feb 12, 2019 7.500 7.580 7.440 7.450 1,356,576 +0.01(+0.13%)
Feb 11, 2019 7.330 7.470 7.284 7.440 1,217,074 +0.16(+2.20%)
Feb 08, 2019 7.200 7.360 7.190 7.280 1,101,500 +0.01(+0.14%)
Feb 07, 2019 7.360 7.460 7.180 7.270 2,236,492 -0.15(-2.02%)
Feb 06, 2019 7.450 7.570 7.350 7.420 1,110,410 -0.05(-0.67%)
Feb 05, 2019 7.410 7.550 7.380 7.470 1,182,670 +0.08(+1.08%)
Feb 04, 2019 7.310 7.490 7.300 7.390 1,250,334 +0.08(+1.09%)
Feb 01, 2019 7.470 7.630 7.250 7.310 1,702,000 -0.25(-3.31%)
Jan 31, 2019 7.350 7.620 7.302 7.560 2,422,843 +0.16(+2.16%)
Jan 30, 2019 7.080 7.550 6.870 7.400 4,171,938 +0.47(+6.78%)
Jan 29, 2019 6.770 7.030 6.300 6.930 3,375,229 +0.14(+2.06%)
Jan 28, 2019 6.700 6.890 6.570 6.790 1,738,424 +0.02(+0.30%)
Jan 25, 2019 6.720 6.830 6.690 6.770 1,247,400 +0.11(+1.65%)
Jan 24, 2019 6.580 6.810 6.570 6.660 1,346,758 +0.10(+1.52%)
Jan 23, 2019 6.440 6.570 6.350 6.560 870,981 +0.17(+2.66%)
Jan 22, 2019 6.390 6.520 6.310 6.390 1,458,982 -0.07(-1.08%)
Jan 18, 2019 6.380 6.530 6.320 6.460 1,703,600 +0.11(+1.73%)
Jan 17, 2019 6.200 6.370 6.180 6.350 1,227,386 +0.12(+1.93%)
Jan 16, 2019 6.480 6.500 6.220 6.230 1,030,532 -0.13(-2.04%)
Jan 15, 2019 6.260 6.400 6.180 6.360 790,865 +0.14(+2.25%)
Jan 14, 2019 6.310 6.370 6.210 6.220 655,940 -0.12(-1.89%)
Jan 11, 2019 6.290 6.360 6.205 6.340 680,300 +0.01(+0.16%)
Jan 10, 2019 6.270 6.370 6.195 6.330 810,222 +0.01(+0.16%)
Jan 09, 2019 6.300 6.390 6.290 6.320 886,500 +0.03(+0.48%)
Jan 08, 2019 6.190 6.335 6.170 6.290 1,880,178 +0.13(+2.11%)
Jan 07, 2019 6.070 6.210 6.070 6.160 2,046,661 +0.11(+1.82%)
Jan 04, 2019 5.950 6.200 5.860 6.050 2,013,100 +0.22(+3.77%)
Jan 03, 2019 6.120 6.120 5.790 5.830 991,566 -0.32(-5.20%)
Jan 02, 2019 5.970 6.200 5.920 6.150 1,922,791 +0.05(+0.82%)
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%)
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.