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 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%)
Dec 01, 2016 4.240 4.340 4.220 4.290 443,723 +0.06(+1.42%)
Nov 30, 2016 4.470 4.500 4.170 4.230 845,581 -0.25(-5.58%)
Nov 29, 2016 4.510 4.550 4.470 4.480 171,782 -0.01(-0.22%)
Nov 28, 2016 4.570 4.575 4.425 4.490 367,496 -0.05(-1.10%)
Nov 25, 2016 4.560 4.580 4.530 4.540 107,338 -0.05(-1.09%)
Nov 23, 2016 4.590 4.590 4.590 0 +0.10(+2.23%)
Nov 22, 2016 4.610 4.610 4.430 4.490 502,999 -0.13(-2.81%)
Nov 21, 2016 4.700 4.700 4.565 4.620 364,629 +0.05(+1.09%)
Nov 18, 2016 4.550 4.600 4.520 4.570 517,848 +0.00(+0.00%)
Nov 17, 2016 4.560 4.630 4.510 4.570 602,025 -0.04(-0.87%)
Nov 16, 2016 4.660 4.700 4.580 4.610 547,639 -0.05(-1.07%)
Nov 15, 2016 4.620 4.660 4.590 4.660 407,008 +0.04(+0.87%)
Nov 14, 2016 4.600 4.620 4.510 4.620 748,013 +0.08(+1.76%)
Nov 11, 2016 4.300 4.550 4.240 4.540 958,656 +0.26(+6.07%)
Nov 10, 2016 4.350 4.369 4.234 4.280 790,702 -0.02(-0.47%)
Nov 09, 2016 4.180 4.330 4.100 4.300 817,930 +0.07(+1.65%)
Nov 08, 2016 4.280 4.300 4.220 4.230 784,386 -0.07(-1.63%)
Nov 07, 2016 4.350 4.395 4.260 4.300 670,031 -0.01(-0.23%)
Nov 04, 2016 4.260 4.340 4.240 4.310 639,964 +0.03(+0.70%)
Nov 03, 2016 4.360 4.400 4.270 4.280 389,517 -0.05(-1.15%)
Nov 02, 2016 4.100 4.380 4.050 4.330 1,285,036 +0.26(+6.39%)
Nov 01, 2016 4.180 4.260 4.050 4.070 582,856 -0.14(-3.33%)
Oct 31, 2016 4.060 4.230 4.020 4.210 756,718 +0.16(+3.95%)
Oct 28, 2016 4.190 4.210 4.030 4.050 346,943 -0.13(-3.11%)
Oct 27, 2016 4.260 4.270 4.170 4.180 318,857 -0.07(-1.65%)
Oct 26, 2016 4.300 4.340 4.210 4.250 803,876 -0.03(-0.70%)
Oct 25, 2016 4.080 4.300 4.080 4.280 1,854,288 +0.18(+4.39%)
Oct 24, 2016 4.080 4.170 4.080 4.100 502,894 +0.04(+0.99%)
Oct 21, 2016 4.050 4.119 4.030 4.060 376,395 -0.02(-0.49%)
Oct 20, 2016 4.140 4.190 4.080 4.080 430,767 -0.08(-1.92%)
Oct 19, 2016 4.170 4.180 4.100 4.160 354,270 +0.03(+0.73%)
Oct 18, 2016 4.220 4.230 4.090 4.130 480,464 -0.01(-0.24%)
Oct 17, 2016 4.100 4.180 4.070 4.140 723,612 +0.00(+0.00%)
Oct 14, 2016 4.390 4.390 4.070 4.140 1,220,691 -0.27(-6.12%)
Oct 13, 2016 4.430 4.530 4.380 4.410 469,233 -0.04(-0.90%)
Oct 12, 2016 4.410 4.550 4.370 4.450 375,621 +0.02(+0.34%)
Oct 11, 2016 4.620 4.660 4.410 4.435 392,216 -0.22(-4.62%)
Oct 10, 2016 4.580 4.700 4.450 4.650 390,075 +0.06(+1.31%)
Oct 07, 2016 4.570 4.670 4.540 4.590 408,074 +0.00(+0.00%)
Oct 06, 2016 4.640 4.710 4.550 4.590 517,834 -0.05(-1.08%)
Oct 05, 2016 4.640 4.690 4.600 4.640 325,436 +0.04(+0.87%)
Oct 04, 2016 4.600 4.670 4.570 4.600 521,165 -0.02(-0.43%)
Oct 03, 2016 4.520 4.630 4.480 4.620 753,579 +0.13(+2.90%)
Sep 30, 2016 4.520 4.560 4.480 4.490 640,156 -0.03(-0.66%)
Sep 29, 2016 4.550 4.570 4.490 4.520 404,669 -0.02(-0.44%)
Sep 28, 2016 4.480 4.580 4.440 4.540 713,819 +0.05(+1.11%)
Sep 27, 2016 4.420 4.520 4.420 4.490 713,140 +0.04(+0.90%)
Sep 26, 2016 4.480 4.590 4.420 4.450 843,480 -0.04(-0.89%)
Sep 23, 2016 4.450 4.510 4.390 4.490 677,370 +0.00(+0.00%)
Sep 22, 2016 4.500 4.510 4.450 4.490 792,966 -0.01(-0.22%)
Sep 21, 2016 4.430 4.500 4.380 4.500 801,776 +0.09(+2.04%)
Sep 20, 2016 4.410 4.490 4.360 4.410 810,837 +0.01(+0.23%)
Sep 19, 2016 4.250 4.400 4.250 4.400 567,020 +0.17(+4.02%)
Sep 16, 2016 4.370 4.400 4.125 4.230 932,207 -0.14(-3.20%)
Sep 15, 2016 4.160 4.400 4.140 4.370 1,152,241 +0.36(+8.98%)
Sep 14, 2016 3.850 4.050 3.792 4.010 777,391 +0.26(+6.93%)
Sep 13, 2016 3.900 3.910 3.750 3.750 419,320 -0.11(-2.85%)
Sep 12, 2016 3.760 3.860 3.760 3.860 193,852 +0.05(+1.31%)
Sep 09, 2016 3.910 3.950 3.810 3.810 281,441 -0.14(-3.54%)
Sep 08, 2016 3.930 3.970 3.910 3.950 168,496 +0.01(+0.25%)
Sep 07, 2016 3.950 4.010 3.940 3.940 356,881 +0.01(+0.25%)
Sep 06, 2016 3.910 3.950 3.881 3.930 410,524 +0.04(+1.03%)
Sep 02, 2016 3.930 3.890 3.890 3.890 194,900 +0.00(+0.00%)
Sep 01, 2016 3.930 3.980 3.860 3.890 329,164 -0.04(-1.02%)
Aug 31, 2016 3.940 3.980 3.890 3.930 394,719 +0.02(+0.51%)
Aug 30, 2016 3.930 3.970 3.880 3.910 170,084 -0.03(-0.76%)
Aug 29, 2016 3.950 3.950 3.890 3.940 249,258 +0.03(+0.77%)
Aug 26, 2016 3.960 3.970 3.870 3.910 321,715 -0.02(-0.51%)
Aug 25, 2016 3.880 3.970 3.880 3.930 307,952 +0.01(+0.26%)
Aug 24, 2016 3.990 3.990 3.890 3.920 242,633 -0.04(-1.01%)
Aug 23, 2016 3.930 3.995 3.920 3.960 629,680 +0.06(+1.54%)
Aug 22, 2016 3.860 3.930 3.860 3.900 201,845 +0.00(+0.00%)
Aug 19, 2016 3.930 3.970 3.890 3.900 426,742 -0.04(-1.02%)
Aug 18, 2016 3.960 4.000 3.910 3.940 267,768 -0.01(-0.25%)
Aug 17, 2016 3.980 4.000 3.930 3.950 239,211 -0.05(-1.25%)
Aug 16, 2016 4.000 4.000 3.920 4.000 363,905 +0.00(+0.00%)
Aug 15, 2016 3.990 4.060 3.980 4.000 407,755 +0.01(+0.25%)
Aug 12, 2016 4.040 4.090 3.930 3.990 354,409 -0.06(-1.48%)
Aug 11, 2016 3.790 4.100 3.760 4.050 469,823 +0.08(+2.02%)
Aug 10, 2016 4.070 4.110 3.950 3.970 274,003 -0.13(-3.17%)
Aug 09, 2016 4.030 4.160 4.000 4.100 884,652 +0.10(+2.50%)
Aug 08, 2016 3.980 4.010 3.940 4.000 527,259 +0.02(+0.50%)
Aug 05, 2016 3.900 3.980 3.820 3.980 480,273 +0.11(+2.84%)
Aug 04, 2016 3.880 4.000 3.700 3.870 739,515 -0.01(-0.26%)
Aug 03, 2016 3.800 3.970 3.770 3.880 659,964 +0.04(+1.04%)
Aug 02, 2016 3.770 3.855 3.740 3.840 643,801 +0.04(+1.05%)
Aug 01, 2016 3.850 3.890 3.730 3.800 819,230 -0.09(-2.31%)
Jul 29, 2016 3.850 3.940 3.810 3.890 389,289 +0.03(+0.78%)
Jul 28, 2016 3.860 3.870 3.840 3.860 368,858 -0.05(-1.28%)
Jul 27, 2016 3.880 3.910 3.790 3.910 573,854 +0.02(+0.51%)
Jul 26, 2016 3.900 3.950 3.820 3.890 365,764 +0.00(+0.00%)
Jul 25, 2016 3.870 3.910 3.790 3.890 298,388 +0.01(+0.26%)
Jul 22, 2016 3.870 3.890 3.780 3.880 444,744 +0.02(+0.52%)
Jul 21, 2016 3.720 3.910 3.700 3.860 1,364,058 +0.13(+3.49%)
Jul 20, 2016 3.660 3.770 3.650 3.730 531,569 +0.09(+2.47%)
Jul 19, 2016 3.610 3.730 3.590 3.640 374,308 +0.01(+0.28%)
Jul 18, 2016 3.630 3.695 3.610 3.630 332,608 -0.01(-0.27%)
Jul 15, 2016 3.640 3.685 3.555 3.640 780,680 +0.03(+0.83%)
Jul 14, 2016 3.620 3.700 3.580 3.610 435,195 +0.02(+0.56%)
Jul 13, 2016 3.610 3.640 3.565 3.590 617,254 -0.01(-0.28%)
Jul 12, 2016 3.640 3.660 3.595 3.600 508,946 -0.04(-1.10%)
Jul 11, 2016 3.520 3.640 3.500 3.640 523,663 +0.10(+2.82%)
Jul 08, 2016 3.410 3.540 3.370 3.540 606,737 +0.17(+5.04%)
Jul 07, 2016 3.380 3.430 3.360 3.370 472,879 -0.04(-1.17%)
Jul 05, 2016 3.440 3.480 3.400 3.410 306,341 -0.04(-1.16%)
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.