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 UNCHANGED
Streaming Delayed 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 (%)
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%)
Jan 02, 2018 12.63 12.64 12.46 12.70 1,221,587 +0.18(+1.44%)
Dec 29, 2017 12.52 12.52 12.52 0 -0.12(-0.95%)
Dec 28, 2017 12.62 12.75 12.58 12.64 707,967 +0.06(+0.48%)
Dec 27, 2017 12.47 12.73 12.45 12.58 1,414,487 +0.17(+1.37%)
Dec 26, 2017 12.53 12.57 12.32 12.41 1,888,514 -0.14(-1.12%)
Dec 22, 2017 12.50 12.77 12.48 12.55 1,473,180 +0.03(+0.24%)
Dec 21, 2017 12.59 12.64 12.47 12.52 1,244,385 -0.07(-0.56%)
Dec 20, 2017 12.74 12.96 12.56 12.59 1,489,086 +0.14(+1.12%)
Dec 19, 2017 12.38 12.62 12.36 12.45 1,147,520 +0.11(+0.89%)
Dec 18, 2017 12.08 12.49 12.08 12.34 1,615,199 +0.32(+2.66%)
Dec 15, 2017 12.40 12.52 11.67 12.02 3,826,023 -0.32(-2.59%)
Dec 14, 2017 12.77 12.80 12.29 12.34 1,422,240 -0.36(-2.83%)
Dec 13, 2017 12.46 12.87 12.40 12.70 942,306 +0.28(+2.25%)
Dec 12, 2017 12.61 12.71 12.27 12.42 1,429,504 -0.18(-1.43%)
Dec 11, 2017 12.55 12.75 12.33 12.60 946,803 +0.04(+0.32%)
Dec 08, 2017 13.26 13.35 12.55 12.56 1,905,807 -0.42(-3.24%)
Dec 07, 2017 12.80 13.25 12.74 12.98 2,033,215 +0.26(+2.04%)
Dec 06, 2017 12.92 13.07 12.66 12.72 1,192,027 -0.20(-1.55%)
Dec 05, 2017 12.71 13.23 12.67 12.92 1,518,018 +0.19(+1.49%)
Dec 04, 2017 13.44 13.58 12.56 12.73 2,406,751 -0.18(-1.39%)
Dec 01, 2017 12.68 12.99 12.48 12.91 2,084,999 +0.06(+0.47%)
Nov 30, 2017 12.75 13.14 12.57 12.85 1,949,313 +0.31(+2.47%)
Nov 29, 2017 13.93 14.03 12.09 12.54 3,049,597 -1.31(-9.46%)
Nov 28, 2017 13.94 14.00 13.72 13.85 1,837,113 +0.09(+0.65%)
Nov 27, 2017 13.81 14.17 13.66 13.76 1,840,568 +0.05(+0.36%)
Nov 24, 2017 13.67 13.98 13.50 13.71 869,461 +0.16(+1.18%)
Nov 22, 2017 14.00 14.34 13.53 13.55 2,645,086 -0.36(-2.59%)
Nov 21, 2017 13.05 13.99 12.99 13.91 2,965,238 +0.94(+7.25%)
Nov 20, 2017 12.81 13.05 12.46 12.97 2,055,804 +0.16(+1.25%)
Nov 17, 2017 12.86 13.05 12.72 12.81 3,152,728 -0.02(-0.16%)
Nov 16, 2017 11.83 12.93 11.72 12.83 4,303,703 +1.00(+8.45%)
Nov 15, 2017 11.75 11.89 11.54 11.83 2,124,461 -0.04(-0.34%)
Nov 14, 2017 11.55 11.96 11.33 11.87 1,879,782 +0.31(+2.68%)
Nov 13, 2017 11.14 11.65 10.82 11.56 1,891,522 +0.32(+2.85%)
Nov 10, 2017 11.46 11.49 11.15 11.24 1,455,368 -0.19(-1.66%)
Nov 09, 2017 11.63 11.81 11.11 11.43 1,769,161 -0.43(-3.63%)
Nov 08, 2017 11.31 11.99 10.12 11.86 4,101,227 +0.05(+0.42%)
Nov 07, 2017 11.80 11.89 11.58 11.81 1,520,973 +0.02(+0.17%)
Nov 06, 2017 11.96 12.02 11.69 11.79 966,746 -0.13(-1.09%)
Nov 03, 2017 11.93 11.96 11.71 11.92 758,236 +0.07(+0.59%)
Nov 02, 2017 11.83 11.90 11.64 11.85 854,023 -0.03(-0.25%)
Nov 01, 2017 12.04 12.14 11.72 11.88 923,385 -0.12(-1.00%)
Oct 31, 2017 12.09 12.14 11.96 12.00 1,065,521 +0.00(+0.00%)
Oct 30, 2017 11.97 12.24 11.81 12.00 974,736 -0.03(-0.25%)
Oct 27, 2017 11.78 12.23 11.71 12.03 1,203,183 +0.36(+3.08%)
Oct 26, 2017 11.52 11.80 11.50 11.67 1,001,573 +0.14(+1.21%)
Oct 25, 2017 11.62 11.86 11.33 11.53 885,171 -0.09(-0.77%)
Oct 24, 2017 11.41 11.73 11.39 11.62 841,158 +0.20(+1.75%)
Oct 23, 2017 11.54 11.66 11.38 11.42 1,113,476 -0.12(-1.04%)
Oct 20, 2017 11.39 11.78 11.21 11.54 1,283,328 +0.22(+1.94%)
Oct 19, 2017 11.36 11.50 11.14 11.32 1,602,728 -0.12(-1.05%)
Oct 18, 2017 11.90 11.90 11.39 11.44 2,291,752 -0.39(-3.30%)
Oct 17, 2017 11.85 11.94 11.62 11.83 1,100,936 -0.07(-0.59%)
Oct 16, 2017 12.19 12.25 11.83 11.90 1,673,400 -0.24(-1.98%)
Oct 13, 2017 12.18 12.21 12.02 12.14 701,726 +0.00(+0.00%)
Oct 12, 2017 12.21 12.34 12.08 12.14 847,990 -0.12(-0.98%)
Oct 11, 2017 12.36 12.40 12.17 12.26 858,254 -0.08(-0.65%)
Oct 10, 2017 12.75 12.76 12.12 12.34 1,316,408 -0.30(-2.37%)
Oct 09, 2017 12.53 12.70 12.44 12.64 909,497 +0.17(+1.36%)
Oct 06, 2017 12.47 12.51 12.21 12.47 1,440,542 +0.03(+0.24%)
Oct 05, 2017 12.62 12.74 12.44 12.44 845,210 -0.14(-1.11%)
Oct 04, 2017 12.58 12.75 12.50 12.58 1,116,528 -0.02(-0.16%)
Oct 03, 2017 12.45 13.20 12.36 12.60 2,987,185 +0.46(+3.79%)
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.