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 (%)
Jan 30, 2004 8.590 8.690 8.399 8.490 3,453,900 +0.04(+0.47%)
Jan 29, 2004 9.190 9.230 8.340 8.450 9,953,700 -0.76(-8.25%)
Jan 28, 2004 9.550 9.750 9.110 9.210 3,977,300 -0.31(-3.26%)
Jan 27, 2004 9.500 9.870 9.450 9.520 3,970,700 +0.01(+0.11%)
Jan 26, 2004 9.150 9.600 8.930 9.510 4,219,500 +0.40(+4.39%)
Jan 23, 2004 9.260 9.470 9.039 9.110 5,471,500 -0.52(-5.40%)
Jan 22, 2004 9.730 10.15 9.590 9.630 4,032,500 +0.06(+0.63%)
Jan 21, 2004 9.700 9.880 9.514 9.570 3,912,200 -0.33(-3.33%)
Jan 20, 2004 10.30 10.59 9.850 9.900 9,011,400 -0.30(-2.94%)
Jan 16, 2004 9.800 10.60 9.680 10.20 9,045,600 +0.76(+8.05%)
Jan 15, 2004 8.690 9.720 8.660 9.440 7,093,519 +0.49(+5.47%)
Jan 14, 2004 9.100 9.170 8.800 8.950 3,351,359 -0.09(-1.00%)
Jan 13, 2004 9.000 9.550 8.930 9.040 6,459,294 +0.10(+1.12%)
Jan 12, 2004 8.640 9.000 8.560 8.940 5,305,453 +0.39(+4.56%)
Jan 09, 2004 8.440 8.990 8.400 8.550 6,800,514 -0.10(-1.16%)
Jan 08, 2004 8.120 8.660 8.050 8.650 7,701,699 +0.82(+10.47%)
Jan 07, 2004 7.840 7.970 7.700 7.830 2,075,659 -0.05(-0.63%)
Jan 06, 2004 7.790 7.950 7.630 7.880 3,058,800 +0.06(+0.77%)
Jan 05, 2004 7.790 7.970 7.530 7.820 4,635,000 +0.51(+6.98%)
Jan 02, 2004 7.320 7.490 7.250 7.310 1,853,800 +0.10(+1.39%)
Dec 31, 2003 7.511 7.560 7.190 7.210 2,727,500 -0.28(-3.74%)
Dec 30, 2003 7.680 7.700 7.350 7.490 2,502,635 -0.14(-1.83%)
Dec 29, 2003 7.390 7.630 7.349 7.630 3,365,715 +0.41(+5.68%)
Dec 26, 2003 7.250 7.400 7.200 7.220 1,071,492 -0.02(-0.28%)
Dec 24, 2003 7.150 7.270 7.100 7.240 1,511,596 +0.11(+1.54%)
Dec 23, 2003 6.840 7.140 6.840 7.130 2,043,140 +0.27(+3.94%)
Dec 22, 2003 6.850 6.940 6.760 6.860 1,958,484 +0.01(+0.15%)
Dec 19, 2003 7.000 7.020 6.770 6.850 2,874,186 +0.00(+0.00%)
Dec 18, 2003 6.880 6.990 6.700 6.850 4,530,291 +0.28(+4.26%)
Dec 17, 2003 6.610 6.850 6.470 6.570 10,024,306 +0.22(+3.46%)
Dec 16, 2003 6.790 6.900 6.150 6.350 38,446,872 -1.84(-22.47%)
Dec 15, 2003 8.990 9.000 8.110 8.190 5,918,747 -0.54(-6.19%)
Dec 12, 2003 8.740 8.860 8.610 8.730 3,451,763 +0.05(+0.58%)
Dec 11, 2003 8.860 9.090 8.520 8.680 6,833,000 -0.18(-2.03%)
Dec 10, 2003 9.220 9.300 8.570 8.860 3,671,773 -0.30(-3.28%)
Dec 09, 2003 9.750 9.800 9.070 9.160 3,115,714 -0.48(-4.98%)
Dec 08, 2003 9.550 9.750 9.400 9.640 3,174,523 +0.08(+0.84%)
Dec 05, 2003 9.970 9.880 9.400 9.560 4,095,986 -0.41(-4.11%)
Dec 04, 2003 9.920 10.07 9.760 9.970 3,047,936 +0.17(+1.73%)
Dec 03, 2003 10.19 10.46 9.710 9.800 3,464,010 -0.39(-3.83%)
Dec 02, 2003 9.950 10.25 9.850 10.19 3,646,496 +0.28(+2.83%)
Dec 01, 2003 9.970 10.09 9.849 9.910 4,828,387 +0.10(+1.02%)
Nov 28, 2003 9.570 9.840 9.520 9.810 1,434,346 +0.24(+2.51%)
Nov 26, 2003 9.620 9.750 9.380 9.570 2,281,435 +0.03(+0.31%)
Nov 25, 2003 9.500 9.730 9.410 9.540 1,862,708 +0.10(+1.06%)
Nov 24, 2003 9.130 9.480 9.030 9.440 2,513,249 +0.38(+4.19%)
Nov 21, 2003 9.140 9.209 8.860 9.060 1,809,772 +0.08(+0.89%)
Nov 20, 2003 8.700 9.320 8.670 8.980 3,540,265 +0.17(+1.93%)
Nov 19, 2003 8.900 9.050 8.690 8.810 1,900,869 +0.01(+0.11%)
Nov 18, 2003 9.130 9.220 8.680 8.800 1,926,197 -0.08(-0.90%)
Nov 17, 2003 9.100 9.150 8.800 8.880 2,495,374 -0.32(-3.48%)
Nov 14, 2003 9.740 9.851 9.170 9.200 2,323,285 -0.42(-4.39%)
Nov 13, 2003 9.620 9.750 9.460 9.623 1,610,375 -0.07(-0.69%)
Nov 12, 2003 9.390 9.790 9.330 9.690 2,379,129 +0.41(+4.42%)
Nov 11, 2003 9.250 9.430 9.030 9.280 2,215,878 -0.24(-2.52%)
Nov 10, 2003 9.720 9.720 9.340 9.520 3,074,819 -0.19(-1.96%)
Nov 07, 2003 10.16 10.17 9.650 9.710 3,234,314 -0.28(-2.80%)
Nov 06, 2003 10.12 10.15 9.680 9.990 5,479,817 +0.24(+2.46%)
Nov 05, 2003 9.680 9.810 9.350 9.750 4,701,086 +0.08(+0.83%)
Nov 04, 2003 9.280 10.15 9.280 9.670 11,080,627 +0.76(+8.54%)
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.