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 (%)
May 24, 2011 3.150 3.180 3.070 3.080 396,709 -0.06(-1.91%)
May 23, 2011 3.100 3.190 3.100 3.140 520,233 -0.03(-0.95%)
May 20, 2011 3.160 3.210 3.150 3.170 296,345 +0.00(+0.00%)
May 19, 2011 3.230 3.250 3.130 3.170 315,207 -0.06(-1.86%)
May 18, 2011 3.120 3.230 3.100 3.230 338,957 +0.13(+4.19%)
May 17, 2011 3.140 3.180 3.090 3.100 448,182 -0.05(-1.59%)
May 16, 2011 3.200 3.250 3.150 3.150 452,966 -0.04(-1.41%)
May 13, 2011 3.260 3.280 3.190 3.195 289,448 -0.08(-2.29%)
May 12, 2011 3.210 3.300 3.200 3.270 349,575 +0.05(+1.55%)
May 11, 2011 3.260 3.290 3.200 3.220 385,013 -0.05(-1.53%)
May 10, 2011 3.200 3.280 3.170 3.270 652,296 +0.10(+3.15%)
May 09, 2011 3.170 3.190 3.150 3.170 391,233 -0.01(-0.31%)
May 06, 2011 3.220 3.270 3.140 3.180 854,367 +0.00(+0.00%)
May 05, 2011 3.080 3.210 3.070 3.180 1,278,446 +0.07(+2.25%)
May 04, 2011 3.150 3.160 3.030 3.110 1,029,448 -0.04(-1.27%)
May 03, 2011 3.150 3.230 3.130 3.150 814,374 -0.02(-0.63%)
May 02, 2011 3.190 3.240 3.150 3.170 901,285 +0.04(+1.28%)
Apr 29, 2011 3.170 3.180 3.070 3.130 844,648 -0.04(-1.26%)
Apr 28, 2011 3.150 3.250 3.100 3.170 422,426 +0.02(+0.63%)
Apr 27, 2011 3.220 3.330 3.150 3.150 568,313 -0.03(-0.94%)
Apr 26, 2011 3.120 3.240 3.050 3.180 547,053 +0.07(+2.25%)
Apr 25, 2011 3.020 3.130 2.980 3.110 961,331 +0.12(+4.01%)
Apr 21, 2011 3.000 3.020 2.970 2.990 338,349 +0.02(+0.50%)
Apr 20, 2011 3.050 3.090 2.970 2.975 627,468 -0.00(-0.17%)
Apr 19, 2011 2.970 3.010 2.950 2.980 402,496 +0.04(+1.36%)
Apr 18, 2011 2.970 3.020 2.930 2.940 473,494 -0.06(-2.00%)
Apr 15, 2011 3.010 3.060 2.990 3.000 902,735 +0.01(+0.33%)
Apr 14, 2011 2.950 3.000 2.910 2.990 515,864 +0.01(+0.34%)
Apr 13, 2011 2.920 3.010 2.900 2.980 917,964 +0.09(+3.11%)
Apr 12, 2011 2.960 3.140 2.850 2.890 3,985,679 -0.50(-14.75%)
Apr 11, 2011 3.410 3.430 3.380 3.390 261,518 +0.00(+0.00%)
Apr 08, 2011 3.400 3.440 3.380 3.390 242,878 +0.03(+0.89%)
Apr 07, 2011 3.450 3.490 3.360 3.360 590,466 -0.10(-2.89%)
Apr 06, 2011 3.440 3.500 3.390 3.460 578,163 +0.09(+2.67%)
Apr 05, 2011 3.620 3.670 3.360 3.370 1,339,034 -0.13(-3.71%)
Apr 04, 2011 3.410 3.500 3.280 3.500 1,291,247 +0.09(+2.64%)
Apr 01, 2011 3.500 3.510 3.400 3.410 400,000 -0.09(-2.57%)
Mar 31, 2011 3.440 3.500 3.420 3.500 330,909 +0.06(+1.74%)
Mar 30, 2011 3.430 3.470 3.380 3.440 462,637 +0.04(+1.18%)
Mar 29, 2011 3.480 3.500 3.390 3.400 512,982 -0.07(-2.02%)
Mar 28, 2011 3.540 3.540 3.450 3.470 287,544 -0.04(-1.14%)
Mar 25, 2011 3.480 3.590 3.400 3.510 549,875 +0.06(+1.74%)
Mar 24, 2011 3.550 3.560 3.415 3.450 224,576 -0.07(-1.99%)
Mar 23, 2011 3.380 3.530 3.380 3.520 331,771 +0.12(+3.53%)
Mar 22, 2011 3.460 3.550 3.350 3.400 456,946 -0.08(-2.30%)
Mar 21, 2011 3.510 3.560 3.410 3.480 374,155 +0.15(+4.50%)
Mar 18, 2011 3.430 3.430 3.300 3.330 868,174 -0.05(-1.48%)
Mar 17, 2011 3.380 3.430 3.280 3.380 927,079 +0.07(+2.11%)
Mar 16, 2011 3.380 3.400 3.280 3.310 531,083 -0.09(-2.65%)
Mar 15, 2011 3.370 3.440 3.330 3.400 368,301 -0.05(-1.45%)
Mar 14, 2011 3.490 3.580 3.450 3.450 358,515 -0.10(-2.82%)
Mar 11, 2011 3.570 3.590 3.450 3.550 374,545 -0.03(-0.84%)
Mar 10, 2011 3.670 3.730 3.510 3.580 945,239 -0.19(-5.04%)
Mar 09, 2011 3.790 3.840 3.700 3.770 558,190 -0.04(-1.05%)
Mar 08, 2011 3.740 3.900 3.710 3.810 501,585 +0.07(+1.87%)
Mar 07, 2011 3.790 3.810 3.580 3.740 1,251,401 -0.05(-1.32%)
Mar 04, 2011 3.820 3.820 3.730 3.790 528,335 -0.02(-0.52%)
Mar 03, 2011 3.700 3.850 3.700 3.810 1,005,098 +0.14(+3.81%)
Mar 02, 2011 3.700 3.730 3.550 3.670 711,930 -0.03(-0.81%)
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.