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 )

11.60 +0.27 (+2.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2006 3.980 4.020 3.879 3.970 642,600 +0.01(+0.25%)
Nov 29, 2006 3.950 4.020 3.860 3.960 901,820 +0.03(+0.76%)
Nov 28, 2006 3.860 3.930 3.820 3.930 694,038 +0.05(+1.29%)
Nov 27, 2006 3.970 4.040 3.860 3.880 803,071 -0.12(-3.00%)
Nov 24, 2006 4.010 4.050 4.000 4.000 237,964 -0.03(-0.74%)
Nov 22, 2006 3.990 4.060 3.910 4.030 1,076,126 +0.04(+1.00%)
Nov 21, 2006 4.060 4.070 3.990 3.990 771,712 -0.08(-1.97%)
Nov 20, 2006 4.020 4.100 3.980 4.070 1,590,999 +0.01(+0.25%)
Nov 17, 2006 4.080 4.100 3.970 4.060 962,880 -0.02(-0.49%)
Nov 16, 2006 4.010 4.090 3.980 4.080 2,520,421 +0.06(+1.49%)
Nov 15, 2006 4.000 4.060 3.920 4.020 3,416,333 +0.03(+0.75%)
Nov 14, 2006 3.970 4.060 3.920 3.990 2,308,383 +0.02(+0.50%)
Nov 13, 2006 3.960 3.980 3.900 3.970 701,726 +0.00(+0.00%)
Nov 10, 2006 3.910 3.980 3.870 3.970 588,228 +0.05(+1.28%)
Nov 09, 2006 4.000 4.020 3.900 3.920 1,807,045 -0.07(-1.75%)
Nov 08, 2006 3.930 4.000 3.870 3.990 981,662 +0.03(+0.76%)
Nov 07, 2006 3.850 3.970 3.850 3.960 1,440,306 +0.07(+1.80%)
Nov 06, 2006 3.830 3.910 3.820 3.890 699,988 +0.09(+2.37%)
Nov 03, 2006 3.690 3.860 3.685 3.800 945,355 +0.11(+2.98%)
Nov 02, 2006 3.770 3.800 3.680 3.690 950,056 -0.09(-2.38%)
Nov 01, 2006 3.800 3.820 3.730 3.780 923,444 -0.02(-0.53%)
Oct 31, 2006 3.830 3.840 3.780 3.800 534,612 +0.02(+0.53%)
Oct 30, 2006 3.750 3.850 3.730 3.780 679,064 +0.01(+0.27%)
Oct 27, 2006 3.850 3.870 3.750 3.770 1,955,653 -0.22(-5.51%)
Oct 26, 2006 4.050 4.100 3.900 3.990 1,306,039 +0.00(+0.00%)
Oct 25, 2006 3.940 4.000 3.930 3.990 452,601 +0.03(+0.76%)
Oct 24, 2006 3.970 4.000 3.790 3.960 847,899 -0.04(-1.00%)
Oct 23, 2006 3.980 4.030 3.910 4.000 762,231 +0.02(+0.50%)
Oct 20, 2006 3.970 4.000 3.930 3.980 747,770 +0.04(+1.02%)
Oct 19, 2006 3.960 3.990 3.910 3.940 1,524,314 -0.04(-1.01%)
Oct 18, 2006 4.040 4.120 3.940 3.980 1,149,936 -0.06(-1.49%)
Oct 17, 2006 4.040 4.060 3.950 4.040 1,734,773 -0.04(-0.98%)
Oct 16, 2006 4.060 4.090 4.050 4.080 870,151 -0.01(-0.24%)
Oct 13, 2006 4.120 4.120 4.000 4.090 1,834,965 -0.01(-0.24%)
Oct 12, 2006 3.890 4.100 3.890 4.100 3,919,542 +0.24(+6.22%)
Oct 11, 2006 3.880 3.890 3.800 3.860 1,191,183 -0.03(-0.77%)
Oct 10, 2006 3.830 3.910 3.790 3.890 1,224,606 +0.05(+1.30%)
Oct 09, 2006 3.810 3.900 3.790 3.840 1,048,663 +0.01(+0.26%)
Oct 06, 2006 3.680 3.920 3.680 3.830 1,844,026 +0.13(+3.51%)
Oct 05, 2006 3.660 3.720 3.640 3.700 579,134 +0.04(+1.09%)
Oct 04, 2006 3.590 3.690 3.580 3.660 1,068,742 +0.04(+1.10%)
Oct 03, 2006 3.580 3.640 3.550 3.620 783,908 +0.02(+0.56%)
Oct 02, 2006 3.610 3.670 3.550 3.600 945,082 -0.03(-0.83%)
Sep 29, 2006 3.520 3.700 3.520 3.630 1,508,987 +0.10(+2.83%)
Sep 28, 2006 3.610 3.640 3.490 3.530 1,256,436 -0.10(-2.75%)
Sep 27, 2006 3.570 3.660 3.560 3.630 951,692 +0.03(+0.83%)
Sep 26, 2006 3.400 3.690 3.390 3.600 2,304,373 +0.21(+6.19%)
Sep 25, 2006 3.390 3.440 3.350 3.390 817,619 -0.01(-0.29%)
Sep 22, 2006 3.390 3.420 3.340 3.400 1,172,831 -0.02(-0.58%)
Sep 21, 2006 3.440 3.480 3.360 3.420 1,511,439 -0.02(-0.58%)
Sep 20, 2006 3.450 3.500 3.410 3.440 974,527 +0.01(+0.29%)
Sep 19, 2006 3.480 3.490 3.420 3.430 863,488 -0.03(-0.87%)
Sep 18, 2006 3.400 3.470 3.390 3.460 1,080,817 +0.03(+0.87%)
Sep 15, 2006 3.450 3.480 3.370 3.430 2,149,340 -0.07(-2.00%)
Sep 14, 2006 3.530 3.540 3.470 3.500 736,486 -0.03(-0.85%)
Sep 13, 2006 3.480 3.530 3.450 3.530 934,617 +0.06(+1.73%)
Sep 12, 2006 3.400 3.470 3.400 3.470 1,169,593 +0.07(+2.06%)
Sep 11, 2006 3.410 3.450 3.400 3.400 978,351 -0.03(-0.87%)
Sep 08, 2006 3.460 3.500 3.420 3.430 722,897 -0.04(-1.15%)
Sep 07, 2006 3.510 3.540 3.460 3.470 1,076,600 -0.06(-1.70%)
Sep 06, 2006 3.610 3.650 3.520 3.530 1,144,591 -0.12(-3.29%)
Sep 05, 2006 3.680 3.710 3.620 3.650 538,412 -0.01(-0.27%)
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.