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 30, 2008 3.270 3.280 3.130 3.250 1,093,404 -0.01(-0.31%)
May 29, 2008 3.260 3.310 3.250 3.260 517,253 +0.00(+0.00%)
May 28, 2008 3.350 3.350 3.240 3.260 672,152 -0.08(-2.40%)
May 27, 2008 3.320 3.410 3.270 3.340 802,078 +0.01(+0.30%)
May 26, 2008 3.380 3.380 3.250 3.330 2,300,976 +0.00(+0.00%)
May 23, 2008 3.380 3.380 3.250 3.330 2,300,976 -0.08(-2.35%)
May 22, 2008 3.360 3.420 3.300 3.410 1,256,682 +0.06(+1.79%)
May 21, 2008 3.360 3.390 3.310 3.350 2,056,800 +0.00(+0.00%)
May 20, 2008 3.240 3.360 3.210 3.350 4,437,418 +0.09(+2.76%)
May 19, 2008 3.570 3.570 3.180 3.260 3,649,352 -0.31(-8.68%)
May 16, 2008 3.310 3.600 3.290 3.570 4,278,578 +0.32(+9.85%)
May 15, 2008 3.120 3.270 3.100 3.250 2,878,986 +0.18(+5.86%)
May 14, 2008 3.250 3.250 3.070 3.070 1,229,841 -0.10(-3.15%)
May 13, 2008 3.110 3.180 3.100 3.170 797,159 +0.06(+1.93%)
May 12, 2008 3.060 3.130 3.010 3.110 628,129 +0.06(+1.97%)
May 09, 2008 3.010 3.080 2.980 3.050 473,713 -0.01(-0.33%)
May 08, 2008 3.060 3.090 3.010 3.060 542,037 +0.01(+0.33%)
May 07, 2008 3.060 3.120 3.030 3.050 707,012 -0.03(-0.97%)
May 06, 2008 3.100 3.130 3.040 3.080 918,849 -0.03(-0.96%)
May 05, 2008 3.120 3.140 3.030 3.110 1,289,982 -0.03(-0.96%)
May 02, 2008 3.110 3.170 3.080 3.140 1,944,935 +0.05(+1.62%)
May 01, 2008 3.000 3.120 3.000 3.090 1,808,192 +0.06(+1.98%)
Apr 30, 2008 3.020 3.050 2.960 3.030 1,981,189 +0.01(+0.33%)
Apr 29, 2008 3.020 3.030 3.000 3.020 900,204 +0.00(+0.00%)
Apr 28, 2008 2.950 3.090 2.910 3.020 1,999,967 +0.07(+2.37%)
Apr 25, 2008 2.960 3.030 2.890 2.950 1,161,449 -0.03(-1.01%)
Apr 24, 2008 2.900 3.030 2.790 2.980 3,423,023 -0.16(-5.10%)
Apr 23, 2008 3.090 3.150 3.030 3.140 773,716 +0.08(+2.61%)
Apr 22, 2008 3.140 3.170 3.000 3.060 396,118 -0.10(-3.16%)
Apr 21, 2008 3.150 3.190 3.120 3.160 401,276 -0.02(-0.63%)
Apr 18, 2008 3.100 3.200 3.090 3.180 794,410 +0.12(+3.92%)
Apr 17, 2008 3.050 3.080 2.990 3.060 392,061 +0.00(+0.00%)
Apr 16, 2008 3.040 3.100 3.010 3.060 820,199 +0.06(+2.00%)
Apr 15, 2008 3.010 3.040 2.970 3.000 348,416 -0.01(-0.33%)
Apr 14, 2008 3.060 3.060 3.000 3.010 503,422 -0.06(-1.95%)
Apr 11, 2008 3.100 3.110 3.040 3.070 474,436 -0.08(-2.54%)
Apr 10, 2008 3.100 3.190 3.100 3.150 279,185 +0.07(+2.27%)
Apr 09, 2008 3.160 3.170 3.070 3.080 355,392 -0.08(-2.53%)
Apr 08, 2008 3.160 3.160 3.050 3.160 360,092 -0.02(-0.63%)
Apr 07, 2008 3.240 3.280 3.170 3.180 420,320 -0.02(-0.63%)
Apr 04, 2008 3.240 3.250 3.160 3.200 728,790 -0.03(-0.93%)
Apr 03, 2008 3.220 3.280 3.170 3.230 473,429 -0.01(-0.31%)
Apr 02, 2008 3.230 3.270 3.180 3.240 591,547 -0.02(-0.61%)
Apr 01, 2008 3.140 3.280 3.090 3.260 811,373 +0.16(+5.16%)
Mar 31, 2008 3.130 3.140 3.050 3.100 700,815 -0.02(-0.64%)
Mar 28, 2008 3.110 3.270 3.100 3.120 444,698 -0.14(-4.29%)
Mar 27, 2008 3.260 3.280 3.200 3.260 533,043 +0.01(+0.31%)
Mar 26, 2008 3.140 3.250 3.140 3.250 687,862 +0.09(+2.85%)
Mar 25, 2008 3.180 3.200 3.110 3.160 1,248,024 -0.01(-0.32%)
Mar 24, 2008 3.160 3.200 3.130 3.170 1,000,865 +0.02(+0.63%)
Mar 21, 2008 3.190 3.210 3.080 3.150 2,118,087 +0.00(+0.00%)
Mar 20, 2008 3.190 3.210 3.080 3.150 2,118,087 +0.04(+1.29%)
Mar 19, 2008 3.140 3.215 3.100 3.110 940,107 +0.00(+0.00%)
Mar 18, 2008 3.080 3.110 3.040 3.110 1,090,461 +0.10(+3.32%)
Mar 17, 2008 2.980 3.080 2.950 3.010 1,282,712 -0.01(-0.33%)
Mar 14, 2008 3.030 3.035 2.920 3.020 914,031 +0.01(+0.33%)
Mar 13, 2008 3.010 3.090 3.000 3.010 753,259 -0.02(-0.66%)
Mar 12, 2008 3.030 3.110 2.960 3.030 1,113,775 +0.01(+0.33%)
Mar 11, 2008 2.920 3.020 2.890 3.020 779,422 +0.15(+5.23%)
Mar 10, 2008 2.990 3.020 2.840 2.870 918,576 -0.15(-4.97%)
Mar 07, 2008 2.910 3.020 2.900 3.020 804,409 +0.07(+2.37%)
Mar 06, 2008 3.030 3.060 2.950 2.950 906,831 -0.05(-1.67%)
Mar 05, 2008 2.980 3.040 2.940 3.000 704,151 +0.04(+1.35%)
Mar 04, 2008 2.980 3.040 2.920 2.960 886,701 -0.05(-1.66%)
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.