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 -0.23 (-2.13%)
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, 2020 5.710 5.730 5.550 5.620 707,474 -0.14(-2.43%)
Nov 27, 2020 5.750 5.840 5.700 5.760 322,100 +0.01(+0.17%)
Nov 25, 2020 5.850 5.890 5.710 5.750 577,400 -0.14(-2.38%)
Nov 24, 2020 5.960 6.020 5.730 5.890 1,105,705 +0.07(+1.20%)
Nov 23, 2020 5.650 5.860 5.650 5.820 904,883 +0.21(+3.74%)
Nov 20, 2020 5.640 5.730 5.540 5.610 680,900 -0.10(-1.75%)
Nov 19, 2020 5.820 5.820 5.575 5.710 1,015,641 -0.20(-3.38%)
Nov 18, 2020 5.540 5.980 5.500 5.910 2,109,288 +0.45(+8.24%)
Nov 17, 2020 5.350 5.590 5.240 5.460 1,102,299 +0.16(+3.02%)
Nov 16, 2020 5.100 5.340 5.080 5.300 1,268,926 +0.25(+4.85%)
Nov 13, 2020 4.860 5.090 4.860 5.055 808,000 +0.27(+5.75%)
Nov 12, 2020 4.900 4.970 4.770 4.780 1,433,694 -0.20(-4.02%)
Nov 11, 2020 4.810 4.980 4.780 4.980 683,467 +0.19(+3.86%)
Nov 10, 2020 4.800 5.030 4.760 4.795 2,467,602 +0.09(+2.02%)
Nov 09, 2020 4.640 4.920 4.580 4.700 1,612,712 +0.29(+6.58%)
Nov 06, 2020 4.500 4.500 4.390 4.410 573,900 -0.06(-1.34%)
Nov 05, 2020 4.320 4.490 4.320 4.470 676,464 +0.19(+4.56%)
Nov 04, 2020 4.240 4.440 4.240 4.275 553,574 -0.05(-1.27%)
Nov 03, 2020 4.080 4.400 4.020 4.330 1,665,560 +0.38(+9.62%)
Nov 02, 2020 4.070 4.150 3.930 3.950 2,261,756 -0.11(-2.71%)
Oct 30, 2020 4.420 4.460 4.030 4.060 1,316,900 -0.42(-9.38%)
Oct 29, 2020 4.610 4.670 4.420 4.480 851,783 -0.12(-2.61%)
Oct 28, 2020 4.600 4.740 4.400 4.600 1,376,916 -0.15(-3.16%)
Oct 27, 2020 4.620 4.740 4.510 4.750 1,322,016 +0.13(+2.81%)
Oct 26, 2020 4.570 4.640 4.500 4.620 1,395,516 -0.03(-0.65%)
Oct 23, 2020 4.600 4.680 4.515 4.650 440,100 +0.07(+1.53%)
Oct 22, 2020 4.490 4.620 4.430 4.580 580,612 +0.09(+2.00%)
Oct 21, 2020 4.610 4.620 4.490 4.490 502,839 -0.09(-1.97%)
Oct 20, 2020 4.480 4.620 4.410 4.580 553,264 +0.17(+3.85%)
Oct 19, 2020 4.470 4.500 4.395 4.410 700,271 +0.01(+0.23%)
Oct 16, 2020 4.550 4.580 4.400 4.400 668,100 -0.16(-3.51%)
Oct 15, 2020 4.400 4.570 4.300 4.560 608,697 +0.13(+2.93%)
Oct 14, 2020 4.560 4.640 4.420 4.430 530,594 -0.09(-1.99%)
Oct 13, 2020 4.680 4.740 4.510 4.520 1,046,042 -0.20(-4.24%)
Oct 12, 2020 4.600 4.930 4.530 4.720 1,616,684 +0.11(+2.39%)
Oct 09, 2020 4.700 4.960 4.510 4.610 3,548,400 +0.50(+12.17%)
Oct 08, 2020 4.140 4.160 4.040 4.110 545,970 +0.04(+0.98%)
Oct 07, 2020 4.030 4.085 4.000 4.070 532,598 +0.09(+2.26%)
Oct 06, 2020 4.110 4.150 3.960 3.980 729,215 -0.09(-2.21%)
Oct 05, 2020 4.050 4.130 4.020 4.070 361,625 +0.07(+1.75%)
Oct 02, 2020 3.840 4.020 3.840 4.000 406,600 -0.00(-0.12%)
Oct 01, 2020 4.030 4.060 3.930 4.005 744,255 -0.01(-0.37%)
Sep 30, 2020 4.150 4.200 4.020 4.020 1,019,158 -0.13(-3.13%)
Sep 29, 2020 4.090 4.155 4.020 4.150 754,903 +0.06(+1.47%)
Sep 28, 2020 3.960 4.160 3.960 4.090 1,135,161 +0.21(+5.41%)
Sep 25, 2020 3.760 3.930 3.743 3.880 841,800 +0.08(+2.11%)
Sep 24, 2020 3.870 3.930 3.730 3.800 1,150,506 -0.06(-1.55%)
Sep 23, 2020 4.100 4.145 3.842 3.860 966,684 -0.26(-6.31%)
Sep 22, 2020 4.020 4.150 3.950 4.120 530,519 +0.11(+2.74%)
Sep 21, 2020 4.000 4.060 3.920 4.010 814,264 -0.15(-3.49%)
Sep 18, 2020 4.180 4.220 4.060 4.155 2,240,600 +0.04(+0.85%)
Sep 17, 2020 4.010 4.150 3.950 4.120 787,047 +0.03(+0.61%)
Sep 16, 2020 4.100 4.220 4.090 4.095 757,818 +0.00(+0.12%)
Sep 15, 2020 4.020 4.190 4.005 4.090 758,391 +0.13(+3.28%)
Sep 14, 2020 3.870 3.960 3.760 3.960 1,375,650 +0.14(+3.66%)
Sep 11, 2020 4.000 4.030 3.790 3.820 732,100 -0.04(-1.04%)
Sep 10, 2020 3.900 3.965 3.850 3.860 993,248 -0.03(-0.77%)
Sep 09, 2020 4.020 4.100 3.850 3.890 885,974 -0.05(-1.27%)
Sep 08, 2020 4.000 4.105 3.930 3.940 769,752 -0.12(-2.96%)
Sep 04, 2020 4.310 4.370 3.940 4.060 1,354,800 -0.19(-4.47%)
Sep 03, 2020 4.690 4.690 4.160 4.250 1,636,373 -0.38(-8.21%)
Sep 02, 2020 4.490 4.670 4.420 4.630 2,840,838 +0.16(+3.58%)
Sep 01, 2020 4.350 4.480 4.260 4.470 1,030,277 +0.10(+2.29%)
Aug 31, 2020 4.470 4.510 4.330 4.370 1,696,644 -0.13(-2.89%)
Aug 28, 2020 4.520 4.580 4.405 4.500 1,290,200 +0.00(+0.00%)
Aug 27, 2020 4.540 4.584 4.440 4.500 779,592 +0.01(+0.22%)
Aug 26, 2020 4.520 4.630 4.450 4.490 1,051,709 -0.02(-0.44%)
Aug 25, 2020 4.510 4.540 4.440 4.510 913,715 +0.01(+0.22%)
Aug 24, 2020 4.460 4.540 4.410 4.500 1,141,080 +0.06(+1.35%)
Aug 21, 2020 4.480 4.520 4.380 4.440 1,208,500 -0.05(-1.11%)
Aug 20, 2020 4.470 4.540 4.400 4.490 694,423 -0.04(-0.88%)
Aug 19, 2020 4.560 4.640 4.485 4.530 1,102,555 -0.03(-0.66%)
Aug 18, 2020 4.500 4.600 4.410 4.560 894,820 +0.04(+0.88%)
Aug 17, 2020 4.500 4.605 4.485 4.520 872,352 -0.16(-3.42%)
Aug 14, 2020 4.770 4.790 4.610 4.680 537,100 -0.13(-2.70%)
Aug 13, 2020 4.850 4.920 4.700 4.810 1,022,655 -0.06(-1.23%)
Aug 12, 2020 5.050 5.090 4.770 4.870 1,169,941 -0.12(-2.40%)
Aug 11, 2020 4.890 5.090 4.890 4.990 1,391,046 +0.18(+3.74%)
Aug 10, 2020 5.000 5.050 4.690 4.810 948,849 -0.18(-3.61%)
Aug 07, 2020 4.920 5.030 4.815 4.990 957,900 +0.02(+0.40%)
Aug 06, 2020 5.110 5.330 4.950 4.970 1,577,994 -0.05(-1.00%)
Aug 05, 2020 5.080 5.470 4.860 5.020 4,223,137 +0.27(+5.68%)
Aug 04, 2020 4.570 4.870 4.560 4.750 1,240,330 +0.17(+3.60%)
Aug 03, 2020 4.590 4.666 4.480 4.585 853,772 +0.04(+0.77%)
Jul 31, 2020 4.460 4.560 4.290 4.550 920,000 +0.05(+1.11%)
Jul 30, 2020 4.450 4.510 4.320 4.500 590,902 -0.09(-1.96%)
Jul 29, 2020 4.360 4.630 4.360 4.590 849,838 +0.25(+5.76%)
Jul 28, 2020 4.520 4.550 4.340 4.340 521,977 -0.20(-4.41%)
Jul 27, 2020 4.460 4.560 4.402 4.540 1,137,496 +0.09(+2.02%)
Jul 24, 2020 4.600 4.600 4.440 4.450 689,300 -0.17(-3.68%)
Jul 23, 2020 4.580 4.700 4.540 4.620 629,091 +0.01(+0.22%)
Jul 22, 2020 4.520 4.698 4.520 4.610 432,877 +0.06(+1.32%)
Jul 21, 2020 4.500 4.730 4.500 4.550 1,607,986 +0.15(+3.41%)
Jul 20, 2020 4.450 4.520 4.380 4.400 564,154 -0.07(-1.57%)
Jul 17, 2020 4.550 4.620 4.430 4.470 903,700 -0.07(-1.54%)
Jul 16, 2020 4.460 4.555 4.320 4.540 758,215 +0.07(+1.57%)
Jul 15, 2020 4.360 4.500 4.330 4.470 1,680,996 +0.36(+8.76%)
Jul 14, 2020 3.910 4.110 3.820 4.110 1,271,132 +0.21(+5.38%)
Jul 13, 2020 4.150 4.150 3.880 3.900 935,432 -0.17(-4.06%)
Jul 10, 2020 4.000 4.085 3.920 4.065 457,800 +0.05(+1.12%)
Jul 09, 2020 4.080 4.100 3.950 4.020 728,906 -0.05(-1.23%)
Jul 08, 2020 3.930 4.090 3.840 4.070 2,598,913 +0.20(+5.17%)
Jul 07, 2020 4.160 4.200 3.830 3.870 1,292,488 -0.32(-7.64%)
Jul 06, 2020 4.250 4.250 4.130 4.190 739,043 +0.07(+1.70%)
Jul 02, 2020 4.240 4.255 4.080 4.120 785,600 -0.02(-0.48%)
Jul 01, 2020 4.370 4.410 4.130 4.140 839,429 -0.20(-4.61%)
Jun 30, 2020 4.260 4.380 4.220 4.340 774,021 +0.04(+0.81%)
Jun 29, 2020 4.200 4.320 4.105 4.305 1,173,323 +0.17(+4.24%)
Jun 26, 2020 4.220 4.250 4.070 4.130 1,554,600 -0.13(-3.05%)
Jun 25, 2020 4.170 4.260 4.100 4.260 1,891,958 +0.04(+0.95%)
Jun 24, 2020 4.360 4.450 4.110 4.220 1,278,680 -0.19(-4.31%)
Jun 23, 2020 4.450 4.490 4.330 4.410 889,791 +0.01(+0.23%)
Jun 22, 2020 4.260 4.420 4.190 4.400 765,261 +0.15(+3.53%)
Jun 19, 2020 4.390 4.435 4.240 4.250 2,172,900 -0.08(-1.85%)
Jun 18, 2020 4.250 4.420 4.240 4.330 1,013,128 -0.04(-0.92%)
Jun 17, 2020 4.710 4.750 4.350 4.370 1,189,148 -0.23(-5.00%)
Jun 16, 2020 4.550 4.830 4.520 4.600 1,350,856 +0.32(+7.48%)
Jun 15, 2020 4.220 4.360 4.110 4.280 1,452,554 -0.22(-4.89%)
Jun 12, 2020 4.400 4.600 4.245 4.500 2,164,500 +0.28(+6.64%)
Jun 11, 2020 4.460 4.594 4.200 4.220 1,669,301 -0.39(-8.46%)
Jun 10, 2020 4.750 4.800 4.550 4.610 1,776,383 -0.13(-2.74%)
Jun 09, 2020 5.060 5.060 4.715 4.740 2,085,607 -0.33(-6.51%)
Jun 08, 2020 5.200 5.360 5.010 5.070 2,268,116 -0.03(-0.59%)
Jun 05, 2020 4.730 5.260 4.670 5.100 3,817,700 +0.99(+24.09%)
Jun 04, 2020 4.100 4.440 4.090 4.110 1,796,277 +0.00(+0.00%)
Jun 03, 2020 4.020 4.210 3.970 4.110 2,032,216 +0.21(+5.38%)
Jun 02, 2020 3.770 4.070 3.700 3.900 2,325,064 +0.33(+9.24%)
Jun 01, 2020 3.320 3.615 3.310 3.570 1,267,257 +0.27(+8.18%)
May 29, 2020 3.400 3.450 3.240 3.300 1,281,900 -0.17(-4.90%)
May 28, 2020 3.600 3.660 3.460 3.470 1,210,713 -0.10(-2.80%)
May 27, 2020 3.470 3.600 3.375 3.570 1,095,434 +0.22(+6.57%)
May 26, 2020 3.470 3.550 3.335 3.350 1,204,488 +0.03(+0.90%)
May 22, 2020 3.260 3.330 3.130 3.320 742,800 +0.08(+2.47%)
May 21, 2020 3.240 3.320 3.180 3.240 585,432 -0.02(-0.61%)
May 20, 2020 3.200 3.280 3.120 3.260 2,829,579 +0.15(+4.82%)
May 19, 2020 3.180 3.250 3.050 3.110 1,146,963 -0.08(-2.35%)
May 18, 2020 2.990 3.260 2.990 3.185 2,968,846 +0.29(+9.83%)
May 15, 2020 2.910 2.960 2.850 2.900 775,600 -0.02(-0.68%)
May 14, 2020 3.010 3.020 2.740 2.920 1,573,495 -0.10(-3.31%)
May 13, 2020 3.220 3.410 2.980 3.020 2,339,172 -0.30(-9.04%)
May 12, 2020 3.300 3.620 3.250 3.320 2,564,041 +0.11(+3.43%)
May 11, 2020 3.290 3.310 3.120 3.210 1,964,827 -0.16(-4.75%)
May 08, 2020 3.240 3.370 3.190 3.370 1,363,200 +0.17(+5.31%)
May 07, 2020 3.130 3.250 3.110 3.200 1,119,949 +0.13(+4.23%)
May 06, 2020 3.210 3.280 3.070 3.070 809,206 -0.11(-3.46%)
May 05, 2020 3.250 3.400 3.140 3.180 1,910,131 -0.01(-0.31%)
May 04, 2020 3.100 3.240 2.950 3.190 954,519 -0.01(-0.31%)
May 01, 2020 3.310 3.380 3.130 3.200 1,091,700 -0.20(-5.88%)
Apr 30, 2020 3.540 3.580 3.370 3.400 1,527,616 -0.24(-6.59%)
Apr 29, 2020 3.430 3.740 3.370 3.640 2,166,111 +0.37(+11.31%)
Apr 28, 2020 3.230 3.500 3.180 3.270 1,104,573 +0.17(+5.48%)
Apr 27, 2020 3.060 3.150 3.060 3.100 863,441 +0.03(+0.98%)
Apr 24, 2020 3.060 3.110 3.000 3.070 1,630,600 +0.05(+1.66%)
Apr 23, 2020 2.860 3.070 2.850 3.020 945,423 +0.17(+5.96%)
Apr 22, 2020 2.950 2.950 2.840 2.850 756,477 -0.01(-0.35%)
Apr 21, 2020 2.900 2.960 2.820 2.860 726,415 -0.14(-4.67%)
Apr 20, 2020 2.930 3.045 2.850 3.000 1,035,809 +0.11(+3.81%)
Apr 17, 2020 2.910 3.010 2.760 2.890 1,443,200 +0.13(+4.71%)
Apr 16, 2020 2.920 2.950 2.730 2.760 1,517,816 -0.10(-3.50%)
Apr 15, 2020 2.960 3.040 2.820 2.860 1,275,439 -0.31(-9.78%)
Apr 14, 2020 2.840 3.190 2.790 3.170 5,048,877 +0.45(+16.54%)
Apr 13, 2020 2.890 2.990 2.630 2.720 1,405,632 -0.14(-4.90%)
Apr 09, 2020 3.150 3.240 2.800 2.860 2,598,900 -0.27(-8.63%)
Apr 08, 2020 2.780 3.150 2.720 3.130 2,217,501 +0.42(+15.50%)
Apr 07, 2020 2.810 2.995 2.690 2.710 3,386,468 -0.01(-0.37%)
Apr 06, 2020 2.590 2.730 2.580 2.720 2,174,757 +0.29(+11.93%)
Apr 03, 2020 2.720 2.790 2.410 2.430 1,765,400 -0.29(-10.66%)
Apr 02, 2020 2.780 2.870 2.690 2.720 1,185,608 -0.03(-1.09%)
Apr 01, 2020 2.920 2.960 2.660 2.750 2,057,488 -0.34(-11.00%)
Mar 31, 2020 3.050 3.175 2.970 3.090 1,415,129 +0.04(+1.31%)
Mar 30, 2020 3.030 3.120 2.750 3.050 1,123,171 +0.08(+2.69%)
Mar 27, 2020 3.100 3.100 2.910 2.970 1,172,700 -0.28(-8.62%)
Mar 26, 2020 3.140 3.430 3.060 3.250 1,457,139 +0.10(+3.17%)
Mar 25, 2020 3.010 3.260 2.710 3.150 1,311,522 +0.12(+3.96%)
Mar 24, 2020 2.680 3.080 2.680 3.030 1,982,077 +0.53(+21.20%)
Mar 23, 2020 2.290 2.500 2.070 2.500 1,497,216 +0.23(+10.13%)
Mar 20, 2020 2.300 2.395 2.095 2.270 2,896,800 -0.06(-2.58%)
Mar 19, 2020 1.880 2.420 1.880 2.330 2,840,709 +0.45(+23.94%)
Mar 18, 2020 2.070 2.095 1.430 1.880 4,441,979 -0.22(-10.48%)
Mar 17, 2020 2.740 2.800 2.060 2.100 2,900,117 -0.55(-20.75%)
Mar 16, 2020 3.250 3.430 2.640 2.650 3,069,711 -1.00(-27.40%)
Mar 13, 2020 3.300 3.660 3.080 3.650 3,743,100 +0.50(+15.87%)
Mar 12, 2020 3.660 3.730 3.130 3.150 3,764,106 -0.83(-20.85%)
Mar 11, 2020 4.220 4.370 3.940 3.980 1,663,166 -0.39(-8.92%)
Mar 10, 2020 4.590 4.640 4.260 4.370 2,043,121 -0.02(-0.46%)
Mar 09, 2020 4.440 4.655 4.330 4.390 1,220,225 -0.43(-8.92%)
Mar 06, 2020 4.710 4.930 4.680 4.820 1,836,900 -0.03(-0.62%)
Mar 05, 2020 4.930 5.030 4.770 4.850 2,811,783 -0.21(-4.06%)
Mar 04, 2020 5.020 5.080 4.810 5.055 1,505,565 +0.15(+3.16%)
Mar 03, 2020 5.110 5.220 4.780 4.900 1,300,042 -0.22(-4.30%)
Mar 02, 2020 5.050 5.130 4.945 5.120 1,305,592 +0.09(+1.79%)
Feb 28, 2020 4.990 5.170 4.900 5.030 3,284,000 -0.05(-0.98%)
Feb 27, 2020 5.380 5.425 5.080 5.080 1,563,738 -0.46(-8.30%)
Feb 26, 2020 5.720 5.810 5.470 5.540 1,245,927 -0.16(-2.81%)
Feb 25, 2020 6.060 6.100 5.640 5.700 1,030,210 -0.33(-5.47%)
Feb 24, 2020 6.010 6.110 5.950 6.030 1,905,401 -0.26(-4.13%)
Feb 21, 2020 6.460 6.460 6.215 6.290 848,100 -0.19(-2.93%)
Feb 20, 2020 6.400 6.530 6.380 6.480 1,163,895 +0.05(+0.78%)
Feb 19, 2020 6.330 6.460 6.270 6.430 875,765 +0.05(+0.78%)
Feb 18, 2020 6.210 6.395 6.180 6.380 1,034,295 -0.04(-0.62%)
Feb 14, 2020 6.470 6.525 6.280 6.420 1,216,100 -0.08(-1.23%)
Feb 13, 2020 6.410 6.705 6.395 6.500 1,318,934 +0.16(+2.52%)
Feb 12, 2020 6.180 6.380 6.180 6.340 1,808,055 +0.22(+3.59%)
Feb 11, 2020 6.160 6.290 6.060 6.120 1,146,868 +0.00(+0.00%)
Feb 10, 2020 5.930 6.150 5.890 6.120 1,397,265 +0.16(+2.68%)
Feb 07, 2020 6.060 6.120 5.910 5.960 1,306,600 -0.12(-1.97%)
Feb 06, 2020 6.100 6.280 5.980 6.080 1,183,534 +0.03(+0.50%)
Feb 05, 2020 5.870 6.180 5.800 6.050 1,996,833 +0.26(+4.49%)
Feb 04, 2020 5.950 6.010 5.745 5.790 1,362,365 -0.07(-1.19%)
Feb 03, 2020 5.910 5.990 5.800 5.860 1,753,116 -0.04(-0.68%)
Jan 31, 2020 6.050 6.100 5.850 5.900 3,328,500 -0.21(-3.44%)
Jan 30, 2020 6.370 6.450 6.050 6.110 2,649,636 -0.24(-3.78%)
Jan 29, 2020 6.500 7.180 6.350 6.350 4,791,316 -0.91(-12.53%)
Jan 28, 2020 7.610 7.760 7.210 7.260 2,443,848 -0.35(-4.60%)
Jan 27, 2020 7.480 7.660 7.380 7.610 1,589,228 -0.08(-1.04%)
Jan 24, 2020 7.550 7.720 7.380 7.690 1,918,900 +0.18(+2.40%)
Jan 23, 2020 7.520 7.550 7.400 7.510 1,218,762 -0.04(-0.53%)
Jan 22, 2020 7.640 7.692 7.540 7.550 1,106,726 -0.04(-0.53%)
Jan 21, 2020 7.800 7.830 7.570 7.590 1,463,868 -0.33(-4.17%)
Jan 17, 2020 7.990 8.000 7.840 7.920 975,000 +0.00(+0.00%)
Jan 16, 2020 7.750 7.950 7.740 7.920 1,454,346 +0.26(+3.39%)
Jan 15, 2020 7.450 7.710 7.440 7.660 1,309,387 +0.15(+2.00%)
Jan 14, 2020 7.430 7.580 7.380 7.510 1,130,966 +0.09(+1.21%)
Jan 13, 2020 7.320 7.445 7.250 7.420 721,287 +0.14(+1.92%)
Jan 10, 2020 7.360 7.460 7.240 7.280 1,029,900 -0.09(-1.22%)
Jan 09, 2020 7.450 7.480 7.280 7.370 849,102 -0.02(-0.27%)
Jan 08, 2020 7.340 7.510 7.300 7.390 1,382,377 +0.07(+0.96%)
Jan 07, 2020 7.230 7.350 7.190 7.320 890,544 +0.07(+0.97%)
Jan 06, 2020 7.200 7.330 7.165 7.250 891,901 -0.08(-1.02%)
Jan 03, 2020 7.190 7.365 7.190 7.325 997,900 -0.01(-0.20%)
Jan 02, 2020 7.460 7.550 7.245 7.340 1,063,566 -0.03(-0.41%)
Dec 31, 2019 7.280 7.445 7.280 7.370 1,168,900 +0.02(+0.27%)
Dec 30, 2019 7.340 7.450 7.240 7.350 814,187 -0.02(-0.27%)
Dec 27, 2019 7.510 7.510 7.350 7.370 658,200 -0.09(-1.21%)
Dec 26, 2019 7.540 7.610 7.440 7.460 1,094,201 -0.06(-0.80%)
Dec 24, 2019 7.620 7.620 7.490 7.520 303,600 -0.07(-0.92%)
Dec 23, 2019 7.480 7.630 7.420 7.590 961,913 +0.11(+1.47%)
Dec 20, 2019 7.500 7.510 7.350 7.480 3,202,300 -0.01(-0.13%)
Dec 19, 2019 7.360 7.510 7.255 7.490 1,540,391 +0.14(+1.90%)
Dec 18, 2019 7.310 7.450 7.290 7.350 1,594,291 +0.08(+1.10%)
Dec 17, 2019 7.060 7.310 7.015 7.270 2,056,822 +0.20(+2.83%)
Dec 16, 2019 7.070 7.140 7.040 7.070 1,583,152 +0.08(+1.14%)
Dec 13, 2019 6.790 7.060 6.780 6.990 1,802,100 +0.18(+2.64%)
Dec 12, 2019 6.680 6.890 6.660 6.810 1,585,283 +0.15(+2.25%)
Dec 11, 2019 6.900 6.917 6.430 6.660 3,440,774 -0.22(-3.20%)
Dec 10, 2019 6.840 6.990 6.780 6.880 1,618,463 +0.02(+0.29%)
Dec 09, 2019 6.840 6.910 6.780 6.860 665,192 -0.01(-0.15%)
Dec 06, 2019 6.800 6.970 6.800 6.870 961,900 +0.07(+1.03%)
Dec 05, 2019 6.840 6.880 6.780 6.800 797,185 -0.08(-1.16%)
Dec 04, 2019 6.860 6.960 6.780 6.880 1,295,643 +0.10(+1.47%)
Dec 03, 2019 6.840 6.850 6.650 6.780 1,432,597 -0.16(-2.31%)
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.