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 )

10.91 -0.03 (-0.27%)
Streaming Delayed Price Updated: 11:02 AM EDT, Apr 19, 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, 2014 4.280 4.450 4.260 4.440 1,540,589 +0.18(+4.23%)
Jun 27, 2014 4.270 4.350 4.230 4.260 2,585,565 -0.02(-0.47%)
Jun 26, 2014 4.390 4.390 4.190 4.280 1,123,443 -0.08(-1.83%)
Jun 25, 2014 4.220 4.390 4.220 4.360 1,469,486 +0.12(+2.83%)
Jun 24, 2014 4.140 4.360 4.140 4.240 2,343,686 +0.09(+2.17%)
Jun 23, 2014 4.190 4.240 4.110 4.150 1,014,250 -0.05(-1.19%)
Jun 20, 2014 4.110 4.215 4.040 4.200 1,934,168 +0.12(+2.82%)
Jun 19, 2014 4.140 4.150 4.000 4.085 1,627,694 -0.08(-1.80%)
Jun 18, 2014 4.170 4.190 4.085 4.160 729,088 +0.00(+0.00%)
Jun 17, 2014 4.120 4.210 4.115 4.160 915,960 +0.06(+1.46%)
Jun 16, 2014 4.110 4.160 4.060 4.100 2,686,619 -0.04(-0.97%)
Jun 13, 2014 4.130 4.160 4.055 4.140 621,864 +0.04(+0.98%)
Jun 12, 2014 4.170 4.199 4.080 4.100 1,155,455 -0.06(-1.44%)
Jun 11, 2014 4.150 4.230 4.140 4.160 1,146,726 -0.03(-0.72%)
Jun 10, 2014 4.150 4.215 4.095 4.190 1,148,699 +0.08(+1.95%)
Jun 06, 2014 4.100 4.130 4.060 4.110 1,282,309 +0.04(+0.98%)
Jun 05, 2014 4.000 4.110 3.970 4.070 2,047,149 +0.09(+2.26%)
Jun 04, 2014 3.800 3.980 3.795 3.980 3,695,141 +0.20(+5.29%)
Jun 03, 2014 3.860 3.930 3.730 3.780 2,844,775 -0.07(-1.82%)
Jun 02, 2014 4.020 4.050 3.820 3.850 2,011,172 -0.13(-3.27%)
May 30, 2014 4.000 4.110 3.910 3.980 2,502,277 -0.01(-0.25%)
May 29, 2014 4.000 4.060 3.860 3.990 2,853,542 +0.02(+0.50%)
May 28, 2014 4.170 4.170 3.960 3.970 1,926,824 -0.19(-4.57%)
May 27, 2014 4.210 4.235 4.060 4.160 1,836,754 +0.20(+5.05%)
May 23, 2014 3.970 3.960 3.960 3.960 1,353,100 -0.02(-0.50%)
May 22, 2014 4.030 4.050 3.950 3.980 755,421 -0.02(-0.50%)
May 21, 2014 4.210 4.210 3.965 4.000 1,914,945 -0.20(-4.76%)
May 20, 2014 4.270 4.280 4.130 4.200 1,408,950 -0.04(-0.94%)
May 19, 2014 4.080 4.320 4.060 4.240 2,080,372 +0.15(+3.67%)
May 16, 2014 4.090 4.200 3.940 4.090 1,786,954 +0.06(+1.49%)
May 15, 2014 3.840 4.065 3.730 4.030 2,879,578 +0.19(+4.95%)
May 14, 2014 3.780 3.875 3.780 3.840 1,297,460 +0.04(+1.05%)
May 13, 2014 3.880 3.890 3.780 3.800 1,182,407 -0.06(-1.55%)
May 12, 2014 3.730 3.950 3.730 3.860 3,039,442 +0.18(+4.89%)
May 09, 2014 3.540 3.720 3.530 3.680 3,283,589 +0.13(+3.66%)
May 08, 2014 3.900 4.030 3.540 3.550 6,192,730 -0.40(-10.13%)
May 07, 2014 4.560 4.650 3.800 3.950 9,339,039 -1.38(-25.89%)
May 06, 2014 5.550 5.600 5.310 5.330 3,689,600 -0.23(-4.14%)
May 05, 2014 5.500 5.570 5.450 5.560 2,143,301 +0.03(+0.54%)
May 02, 2014 5.540 5.570 5.471 5.530 1,760,739 -0.02(-0.36%)
May 01, 2014 5.670 5.750 5.510 5.550 1,647,668 -0.17(-2.97%)
Apr 30, 2014 5.470 5.735 5.450 5.720 1,560,805 +0.22(+4.00%)
Apr 29, 2014 5.560 5.575 5.420 5.500 1,323,574 -0.04(-0.72%)
Apr 28, 2014 5.560 5.610 5.365 5.540 1,305,457 -0.02(-0.36%)
Apr 25, 2014 5.630 5.640 5.500 5.560 1,299,536 -0.09(-1.59%)
Apr 24, 2014 5.740 5.750 5.600 5.650 737,047 -0.05(-0.88%)
Apr 23, 2014 5.790 5.810 5.680 5.700 515,114 -0.09(-1.55%)
Apr 22, 2014 5.690 5.820 5.640 5.790 955,840 +0.13(+2.30%)
Apr 21, 2014 5.670 5.720 5.610 5.660 846,058 -0.01(-0.18%)
Apr 17, 2014 5.580 5.670 5.670 5.670 728,900 +0.05(+0.89%)
Apr 16, 2014 5.720 5.740 5.560 5.620 1,029,819 -0.03(-0.53%)
Apr 15, 2014 5.620 5.710 5.440 5.650 1,801,929 +0.03(+0.53%)
Apr 14, 2014 5.650 5.700 5.540 5.620 848,806 +0.00(+0.00%)
Apr 11, 2014 5.670 5.730 5.550 5.620 1,753,924 -0.13(-2.26%)
Apr 10, 2014 5.900 5.910 5.660 5.750 1,836,456 -0.19(-3.20%)
Apr 09, 2014 5.870 5.970 5.784 5.940 1,148,142 +0.08(+1.37%)
Apr 08, 2014 5.870 5.900 5.740 5.860 1,443,917 -0.02(-0.34%)
Apr 07, 2014 6.000 6.049 5.820 5.880 1,571,469 -0.17(-2.81%)
Apr 04, 2014 6.060 6.120 5.980 6.050 2,455,575 +0.01(+0.17%)
Apr 03, 2014 6.170 6.190 6.040 6.040 2,972,116 -0.06(-0.98%)
Apr 02, 2014 6.100 6.160 6.030 6.100 1,284,683 +0.01(+0.16%)
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.