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 UNCHANGED
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 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%)
Oct 02, 2017 11.97 12.17 11.87 12.14 1,148,009 +0.25(+2.10%)
Sep 29, 2017 11.90 12.14 11.80 11.89 1,789,391 +0.05(+0.42%)
Sep 28, 2017 11.82 11.89 11.73 11.84 1,083,534 +0.00(+0.00%)
Sep 27, 2017 11.66 11.99 11.66 11.84 1,516,581 +0.25(+2.16%)
Sep 26, 2017 11.70 11.82 11.50 11.59 766,465 -0.03(-0.26%)
Sep 25, 2017 11.69 11.82 11.41 11.62 950,460 -0.09(-0.77%)
Sep 22, 2017 11.40 11.83 11.26 11.71 860,397 +0.20(+1.74%)
Sep 21, 2017 11.73 11.76 11.46 11.51 738,640 -0.22(-1.88%)
Sep 20, 2017 11.80 11.81 11.61 11.73 1,273,282 -0.02(-0.17%)
Sep 19, 2017 11.79 11.93 11.63 11.75 1,331,588 +0.05(+0.43%)
Sep 18, 2017 11.23 11.82 11.20 11.70 3,270,060 +0.47(+4.19%)
Sep 15, 2017 11.33 11.42 11.08 11.23 1,788,403 -0.10(-0.88%)
Sep 14, 2017 11.26 11.48 11.05 11.33 1,063,127 +0.05(+0.44%)
Sep 13, 2017 11.64 11.64 11.27 11.28 1,632,639 -0.39(-3.34%)
Sep 12, 2017 11.90 11.90 11.52 11.67 1,224,661 -0.17(-1.44%)
Sep 11, 2017 11.58 11.88 11.45 11.84 1,784,185 +0.57(+5.06%)
Sep 08, 2017 11.17 11.41 11.12 11.27 803,819 +0.04(+0.36%)
Sep 07, 2017 11.33 11.36 11.10 11.23 734,004 -0.04(-0.35%)
Sep 06, 2017 11.54 11.73 11.21 11.27 1,144,163 -0.22(-1.91%)
Sep 05, 2017 11.52 11.64 11.34 11.49 1,159,104 -0.02(-0.17%)
Sep 01, 2017 11.50 11.59 11.32 11.51 934,734 +0.08(+0.70%)
Aug 31, 2017 11.53 11.59 11.17 11.43 2,078,018 -0.03(-0.26%)
Aug 30, 2017 11.36 11.66 11.32 11.46 2,140,216 +0.20(+1.78%)
Aug 29, 2017 11.02 11.55 10.95 11.26 2,441,189 +0.12(+1.08%)
Aug 28, 2017 10.87 11.21 10.83 11.14 4,471,348 +0.30(+2.77%)
Aug 25, 2017 10.77 10.97 10.71 10.84 975,694 +0.15(+1.40%)
Aug 24, 2017 10.66 10.90 10.60 10.69 1,615,203 -0.21(-1.93%)
Aug 23, 2017 10.54 10.95 10.47 10.90 1,425,186 +0.25(+2.35%)
Aug 22, 2017 10.48 10.69 10.44 10.65 2,338,036 +0.25(+2.40%)
Aug 21, 2017 10.65 10.88 10.38 10.40 2,387,725 -0.28(-2.62%)
Aug 18, 2017 10.50 10.74 10.45 10.68 2,075,700 +0.13(+1.23%)
Aug 17, 2017 10.22 10.79 10.14 10.55 3,271,314 +0.10(+0.96%)
Aug 16, 2017 10.45 10.48 10.16 10.45 2,706,833 +0.06(+0.58%)
Aug 15, 2017 10.31 10.69 10.05 10.39 7,688,987 +1.07(+11.48%)
Aug 14, 2017 8.700 9.385 8.680 9.320 3,480,438 +0.69(+8.00%)
Aug 11, 2017 8.490 8.720 8.490 8.630 993,295 +0.15(+1.77%)
Aug 10, 2017 8.830 8.830 8.465 8.480 1,152,000 -0.42(-4.72%)
Aug 09, 2017 8.960 8.975 8.810 8.900 1,015,435 -0.15(-1.66%)
Aug 08, 2017 9.010 9.110 8.900 9.050 746,060 +0.05(+0.56%)
Aug 07, 2017 8.870 9.000 8.820 9.000 749,934 +0.13(+1.47%)
Aug 04, 2017 8.650 8.885 8.620 8.870 855,466 +0.01(+0.11%)
Aug 03, 2017 8.760 8.930 8.760 8.860 916,014 +0.14(+1.61%)
Aug 02, 2017 8.930 9.000 8.610 8.720 1,055,537 -0.16(-1.80%)
Aug 01, 2017 8.750 8.895 8.400 8.880 1,442,773 +0.09(+1.02%)
Jul 31, 2017 9.030 9.190 8.770 8.790 1,101,308 -0.24(-2.66%)
Jul 28, 2017 9.030 9.140 8.930 9.030 835,040 -0.07(-0.77%)
Jul 27, 2017 9.410 9.410 8.980 9.100 1,770,061 -0.26(-2.78%)
Jul 26, 2017 9.450 9.480 9.210 9.360 948,895 -0.02(-0.21%)
Jul 25, 2017 9.520 9.600 9.325 9.380 595,670 -0.14(-1.47%)
Jul 24, 2017 9.590 9.626 9.370 9.520 740,139 -0.03(-0.31%)
Jul 21, 2017 9.660 9.730 9.475 9.550 908,162 -0.09(-0.93%)
Jul 20, 2017 9.720 9.493 9.640 749,366 +0.13(+1.37%)
Jul 19, 2017 9.430 9.595 9.320 9.510 1,183,862 +0.08(+0.85%)
Jul 18, 2017 9.580 9.600 9.320 9.430 1,349,838 -0.14(-1.46%)
Jul 17, 2017 9.460 9.660 9.410 9.570 833,212 +0.09(+0.95%)
Jul 14, 2017 9.520 9.620 9.380 9.480 837,753 -0.03(-0.32%)
Jul 13, 2017 9.670 9.695 9.430 9.510 768,332 -0.09(-0.94%)
Jul 12, 2017 9.630 9.830 9.600 9.600 1,128,672 +0.14(+1.48%)
Jul 11, 2017 9.550 9.660 9.354 9.460 1,086,692 -0.05(-0.53%)
Jul 10, 2017 9.320 9.570 9.234 9.510 998,004 +0.20(+2.15%)
Jul 07, 2017 8.980 9.355 8.980 9.310 826,014 +0.32(+3.56%)
Jul 06, 2017 9.030 9.120 8.911 8.990 1,141,064 -0.14(-1.53%)
Jul 05, 2017 9.120 9.250 9.020 9.130 1,117,979 +0.01(+0.11%)
Jul 03, 2017 9.250 9.330 8.910 9.120 824,660 -0.10(-1.08%)
Jun 30, 2017 9.530 9.590 9.190 9.220 1,653,515 -0.28(-2.95%)
Jun 29, 2017 9.940 9.940 9.360 9.500 1,518,614 -0.51(-5.09%)
Jun 28, 2017 9.880 10.03 9.675 10.01 900,568 +0.19(+1.88%)
Jun 27, 2017 10.04 10.15 9.820 9.825 1,014,435 -0.29(-2.82%)
Jun 26, 2017 10.31 10.35 9.890 10.11 2,036,067 -0.12(-1.17%)
Jun 23, 2017 10.34 10.23 1,780,558 +0.01(+0.10%)
Jun 22, 2017 10.25 10.33 10.06 10.22 1,671,911 -0.04(-0.39%)
Jun 21, 2017 10.05 10.30 10.02 10.26 832,787 +0.24(+2.40%)
Jun 20, 2017 10.11 10.24 10.01 10.02 1,067,301 -0.01(-0.10%)
Jun 19, 2017 9.740 10.09 9.650 10.03 1,526,194 +0.42(+4.37%)
Jun 16, 2017 9.520 9.780 9.520 9.610 1,403,186 -0.06(-0.62%)
Jun 15, 2017 9.610 9.680 9.170 9.670 1,473,367 -0.11(-1.12%)
Jun 14, 2017 9.830 10.00 9.610 9.780 974,622 -0.02(-0.20%)
Jun 13, 2017 9.930 10.23 9.720 9.800 1,470,088 -0.03(-0.31%)
Jun 12, 2017 10.11 10.12 9.130 9.830 3,430,660 -0.29(-2.87%)
Jun 09, 2017 10.92 11.03 9.720 10.12 3,566,081 -0.58(-5.42%)
Jun 08, 2017 10.52 10.70 10.51 10.70 1,179,350 +0.21(+2.00%)
Jun 07, 2017 10.35 10.57 10.21 10.49 1,540,038 +0.15(+1.45%)
Jun 06, 2017 10.47 10.73 10.33 10.34 2,181,474 -0.20(-1.90%)
Jun 05, 2017 10.25 10.63 10.20 10.54 2,630,438 +0.31(+3.03%)
Jun 02, 2017 10.05 10.38 9.990 10.23 2,844,206 +0.24(+2.40%)
Jun 01, 2017 9.760 10.00 9.700 9.990 2,948,283 +0.36(+3.74%)
May 31, 2017 9.590 9.680 9.400 9.630 2,011,550 +0.08(+0.84%)
May 30, 2017 9.640 9.640 9.450 9.550 3,855,051 -0.01(-0.10%)
May 26, 2017 9.550 9.600 9.350 9.560 1,432,753 +0.04(+0.42%)
May 25, 2017 9.430 9.540 9.408 9.520 1,355,518 +0.14(+1.49%)
May 24, 2017 9.310 9.560 9.300 9.380 1,696,622 +0.07(+0.75%)
May 23, 2017 9.290 9.360 9.225 9.310 1,253,476 +0.10(+1.09%)
May 22, 2017 8.950 9.230 8.920 9.210 1,152,825 +0.32(+3.60%)
May 19, 2017 9.000 9.150 8.860 8.890 1,884,226 -0.06(-0.67%)
May 18, 2017 8.750 8.970 8.650 8.950 2,472,053 +0.16(+1.82%)
May 17, 2017 9.170 9.250 8.720 8.790 1,618,395 -0.52(-5.59%)
May 16, 2017 9.210 9.320 9.132 9.310 1,034,555 +0.14(+1.53%)
May 15, 2017 9.310 9.320 9.070 9.170 1,978,798 -0.07(-0.76%)
May 12, 2017 9.350 9.350 9.190 9.240 1,243,780 -0.11(-1.18%)
May 11, 2017 9.290 9.530 9.230 9.350 1,819,802 +0.06(+0.65%)
May 10, 2017 9.250 9.320 9.100 9.290 1,352,439 +0.03(+0.32%)
May 09, 2017 9.200 9.490 9.200 9.260 2,366,829 +0.07(+0.76%)
May 08, 2017 8.880 9.240 8.840 9.190 2,234,325 +0.28(+3.14%)
May 05, 2017 8.580 8.920 8.550 8.910 3,351,030 +0.38(+4.45%)
May 04, 2017 7.800 9.070 7.790 8.530 4,481,128 +0.88(+11.50%)
May 03, 2017 7.630 7.665 7.470 7.650 1,158,451 -0.03(-0.39%)
May 02, 2017 7.770 7.850 7.580 7.680 1,172,323 -0.09(-1.16%)
May 01, 2017 7.850 7.870 7.670 7.770 1,439,685 -0.05(-0.58%)
Apr 28, 2017 8.000 8.000 7.780 7.815 1,219,270 -0.14(-1.82%)
Apr 27, 2017 7.830 8.000 7.830 7.960 1,428,379 +0.15(+1.92%)
Apr 26, 2017 7.680 7.880 7.600 7.810 1,128,631 +0.15(+1.96%)
Apr 25, 2017 7.810 7.650 7.660 1,872,919 +0.03(+0.39%)
Apr 24, 2017 7.460 7.635 7.420 7.630 1,528,772 +0.27(+3.67%)
Apr 21, 2017 7.380 7.425 7.345 7.360 996,230 -0.02(-0.27%)
Apr 20, 2017 7.500 7.540 7.360 7.380 2,022,784 -0.03(-0.40%)
Apr 19, 2017 7.330 7.420 7.250 7.410 1,985,726 +0.14(+1.93%)
Apr 18, 2017 7.170 7.310 7.150 7.270 1,411,215 +0.07(+0.97%)
Apr 17, 2017 7.050 7.220 7.050 7.200 1,018,055 +0.15(+2.13%)
Apr 13, 2017 6.990 7.070 6.970 7.050 1,372,670 +0.07(+1.00%)
Apr 12, 2017 7.020 7.045 6.875 6.980 1,405,546 -0.06(-0.85%)
Apr 11, 2017 6.920 7.050 6.830 7.040 1,656,602 +0.14(+2.03%)
Apr 10, 2017 7.000 7.050 6.850 6.900 1,359,292 -0.08(-1.15%)
Apr 07, 2017 7.060 7.095 6.960 6.980 1,090,218 -0.10(-1.41%)
Apr 06, 2017 6.950 7.090 6.910 7.080 1,621,298 +0.11(+1.58%)
Apr 05, 2017 7.180 7.330 6.940 6.970 1,275,208 -0.21(-2.92%)
Apr 04, 2017 7.250 7.470 7.160 7.180 1,573,480 -0.18(-2.45%)
Apr 03, 2017 7.600 7.600 7.270 7.360 1,482,014 -0.15(-2.00%)
Mar 31, 2017 7.390 7.520 7.330 7.510 3,274,724 +0.13(+1.76%)
Mar 30, 2017 7.960 8.110 7.345 7.380 8,374,534 +0.92(+14.24%)
Mar 29, 2017 6.550 6.555 6.364 6.460 657,423 -0.07(-1.07%)
Mar 28, 2017 6.470 6.600 6.460 6.530 1,022,997 +0.04(+0.62%)
Mar 27, 2017 6.400 6.500 6.290 6.490 1,177,270 +0.05(+0.78%)
Mar 24, 2017 6.500 6.550 6.380 6.440 679,946 -0.03(-0.46%)
Mar 23, 2017 6.460 6.490 6.380 6.470 766,409 +0.03(+0.47%)
Mar 22, 2017 6.550 6.550 6.350 6.440 1,205,598 -0.11(-1.68%)
Mar 21, 2017 6.750 6.750 6.530 6.550 1,159,730 -0.14(-2.09%)
Mar 20, 2017 6.700 6.750 6.640 6.690 1,042,242 -0.02(-0.30%)
Mar 17, 2017 6.680 6.790 6.605 6.710 1,946,108 +0.00(+0.00%)
Mar 16, 2017 6.640 6.760 6.620 6.710 1,219,163 +0.09(+1.36%)
Mar 15, 2017 6.610 6.680 6.535 6.620 1,144,084 +0.04(+0.61%)
Mar 14, 2017 6.590 6.665 6.520 6.580 795,050 -0.04(-0.60%)
Mar 13, 2017 6.640 6.750 6.580 6.620 1,448,002 -0.02(-0.30%)
Mar 10, 2017 6.760 6.830 6.580 6.640 2,349,342 -0.08(-1.12%)
Mar 09, 2017 6.760 6.760 6.570 6.715 1,601,746 -0.05(-0.81%)
Mar 08, 2017 6.650 7.105 6.650 6.770 7,892,326 +0.67(+10.98%)
Mar 07, 2017 6.030 6.170 6.020 6.100 744,823 +0.05(+0.83%)
Mar 06, 2017 6.110 6.130 6.000 6.050 1,180,886 -0.10(-1.63%)
Mar 03, 2017 6.230 6.254 6.125 6.150 1,141,930 -0.06(-0.97%)
Mar 02, 2017 6.330 6.380 6.180 6.210 794,855 -0.13(-2.05%)
Mar 01, 2017 6.370 6.410 6.270 6.340 1,275,848 +0.09(+1.44%)
Feb 28, 2017 6.550 6.580 6.220 6.250 1,690,978 -0.31(-4.73%)
Feb 27, 2017 6.430 6.630 6.350 6.560 2,184,623 +0.12(+1.86%)
Feb 24, 2017 6.190 6.460 6.150 6.440 1,859,353 +0.22(+3.54%)
Feb 23, 2017 6.370 6.430 6.175 6.220 1,378,241 -0.15(-2.35%)
Feb 22, 2017 6.500 6.520 6.320 6.370 1,131,586 -0.09(-1.39%)
Feb 21, 2017 6.280 6.480 6.200 6.460 2,219,201 +0.27(+4.36%)
Feb 17, 2017 6.190 6.190 6.190 0 +0.03(+0.49%)
Feb 16, 2017 6.190 6.200 6.014 6.160 1,322,216 +0.00(+0.00%)
Feb 15, 2017 6.040 6.245 6.020 6.160 1,614,404 +0.16(+2.67%)
Feb 14, 2017 5.750 6.010 5.750 6.000 1,313,244 +0.25(+4.35%)
Feb 13, 2017 5.710 5.825 5.710 5.750 953,619 +0.04(+0.70%)
Feb 10, 2017 5.660 5.750 5.650 5.710 573,359 +0.05(+0.88%)
Feb 09, 2017 5.590 5.680 5.575 5.660 798,084 +0.08(+1.43%)
Feb 08, 2017 5.570 5.590 5.520 5.580 669,504 +0.01(+0.18%)
Feb 07, 2017 5.580 5.640 5.550 5.570 1,055,632 -0.01(-0.18%)
Feb 06, 2017 5.530 5.640 5.530 5.580 1,107,030 +0.03(+0.54%)
Feb 03, 2017 5.610 5.610 5.460 5.550 1,174,087 +0.02(+0.36%)
Feb 02, 2017 5.350 5.640 5.300 5.530 2,954,418 +0.25(+4.73%)
Feb 01, 2017 5.500 5.530 5.220 5.280 1,406,772 -0.25(-4.52%)
Jan 31, 2017 5.470 5.530 5.410 5.530 948,087 +0.02(+0.36%)
Jan 30, 2017 5.480 5.535 5.340 5.510 953,188 +0.02(+0.36%)
Jan 27, 2017 5.490 5.550 5.450 5.490 616,552 +0.03(+0.55%)
Jan 26, 2017 5.610 5.630 5.455 5.460 1,000,132 -0.12(-2.15%)
Jan 25, 2017 5.450 5.600 5.410 5.580 1,382,562 +0.17(+3.14%)
Jan 24, 2017 5.290 5.410 5.220 5.410 749,073 +0.13(+2.46%)
Jan 23, 2017 5.370 5.370 5.260 5.280 858,054 -0.06(-1.12%)
Jan 20, 2017 5.320 5.420 5.320 5.340 845,971 +0.02(+0.38%)
Jan 19, 2017 5.380 5.400 5.285 5.320 657,775 -0.06(-1.12%)
Jan 18, 2017 5.360 5.435 5.320 5.380 537,635 +0.03(+0.56%)
Jan 17, 2017 5.430 5.430 5.320 5.350 1,167,555 +0.00(+0.00%)
Jan 13, 2017 5.350 5.350 5.350 0 +0.02(+0.38%)
Jan 12, 2017 5.390 5.390 5.290 5.330 1,038,548 -0.05(-0.93%)
Jan 11, 2017 5.360 5.430 5.320 5.380 1,372,485 +0.04(+0.75%)
Jan 10, 2017 5.390 5.450 5.310 5.340 832,659 -0.03(-0.56%)
Jan 09, 2017 5.310 5.485 5.300 5.370 2,113,142 +0.09(+1.70%)
Jan 06, 2017 5.170 5.300 5.150 5.280 1,086,934 +0.13(+2.52%)
Jan 05, 2017 5.120 5.220 5.100 5.150 561,221 -0.02(-0.39%)
Jan 04, 2017 5.250 5.270 5.140 5.170 689,332 -0.01(-0.19%)
Jan 03, 2017 5.050 5.247 5.050 5.180 1,279,575 +0.15(+2.98%)
Dec 30, 2016 5.030 5.030 5.030 0 -0.02(-0.40%)
Dec 29, 2016 5.040 5.090 4.990 5.050 494,167 +0.00(+0.00%)
Dec 28, 2016 5.080 5.130 5.000 5.050 468,576 -0.00(-0.10%)
Dec 27, 2016 5.050 5.180 5.000 5.055 577,528 +0.05(+1.10%)
Dec 23, 2016 5.000 5.000 5.000 0 +0.08(+1.63%)
Dec 22, 2016 5.050 5.080 4.910 4.920 617,260 -0.11(-2.19%)
Dec 21, 2016 5.100 5.130 5.000 5.030 636,683 -0.01(-0.20%)
Dec 20, 2016 5.060 5.150 5.000 5.040 505,778 +0.02(+0.40%)
Dec 19, 2016 5.050 5.100 4.915 5.020 665,606 -0.01(-0.20%)
Dec 16, 2016 5.150 5.200 5.010 5.030 3,894,777 -0.07(-1.37%)
Dec 15, 2016 4.950 5.130 4.900 5.100 1,135,999 +0.16(+3.24%)
Dec 14, 2016 4.920 4.970 4.880 4.940 683,419 -0.03(-0.60%)
Dec 13, 2016 4.750 5.020 4.750 4.970 1,393,540 +0.24(+5.07%)
Dec 12, 2016 4.920 4.920 4.715 4.730 861,086 -0.15(-3.07%)
Dec 09, 2016 4.830 4.890 4.770 4.880 642,912 +0.05(+1.04%)
Dec 08, 2016 4.510 4.920 4.500 4.830 1,113,549 +0.32(+7.10%)
Dec 07, 2016 4.370 4.560 4.370 4.510 400,407 +0.14(+3.20%)
Dec 06, 2016 4.410 4.457 4.360 4.370 411,035 -0.06(-1.35%)
Dec 05, 2016 4.290 4.460 4.284 4.430 453,965 +0.15(+3.50%)
Dec 02, 2016 4.290 4.320 4.250 4.280 190,145 -0.01(-0.23%)
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.