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 )

11.37 -0.18 (-1.56%)
Streaming Delayed Price Updated: 11:47 AM EDT, Apr 30, 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 (%)
Mar 30, 2007 4.200 4.260 4.120 4.230 815,180 +0.05(+1.20%)
Mar 29, 2007 4.270 4.270 4.090 4.180 1,370,783 -0.03(-0.71%)
Mar 28, 2007 4.250 4.260 4.200 4.210 1,542,719 -0.07(-1.64%)
Mar 27, 2007 4.200 4.290 4.170 4.280 653,103 +0.08(+1.90%)
Mar 26, 2007 4.130 4.280 4.110 4.200 1,294,634 +0.08(+1.94%)
Mar 23, 2007 4.130 4.180 4.120 4.120 575,330 -0.02(-0.48%)
Mar 22, 2007 4.190 4.220 4.130 4.140 491,592 -0.03(-0.72%)
Mar 21, 2007 4.140 4.180 4.110 4.170 529,714 +0.03(+0.72%)
Mar 20, 2007 4.140 4.160 4.120 4.140 560,442 -0.01(-0.24%)
Mar 19, 2007 4.150 4.200 4.130 4.150 449,613 +0.01(+0.24%)
Mar 16, 2007 4.160 4.200 4.100 4.140 1,613,320 -0.03(-0.72%)
Mar 15, 2007 4.200 4.230 4.160 4.170 711,506 -0.03(-0.71%)
Mar 14, 2007 4.200 4.200 4.090 4.200 1,241,749 +0.01(+0.24%)
Mar 13, 2007 4.290 4.270 4.080 4.190 1,693,761 -0.10(-2.33%)
Mar 12, 2007 4.280 4.300 4.240 4.290 725,673 +0.00(+0.00%)
Mar 09, 2007 4.340 4.380 4.240 4.290 623,352 -0.01(-0.23%)
Mar 08, 2007 4.350 4.390 4.240 4.300 1,751,342 -0.01(-0.23%)
Mar 07, 2007 4.300 4.330 4.240 4.310 741,421 -0.01(-0.23%)
Mar 06, 2007 4.260 4.370 4.190 4.320 2,070,096 +0.13(+3.10%)
Mar 05, 2007 4.190 4.230 4.080 4.190 2,039,264 -0.05(-1.18%)
Mar 02, 2007 4.340 4.390 4.230 4.240 979,160 -0.13(-2.97%)
Mar 01, 2007 4.340 4.440 4.250 4.370 1,863,399 -0.04(-0.91%)
Feb 28, 2007 4.340 4.460 4.300 4.410 2,163,504 +0.05(+1.15%)
Feb 27, 2007 4.460 4.530 4.360 4.360 2,163,868 -0.19(-4.18%)
Feb 26, 2007 4.540 4.630 4.520 4.550 1,627,934 +0.00(+0.00%)
Feb 23, 2007 4.630 4.670 4.550 4.550 1,825,760 -0.08(-1.73%)
Feb 22, 2007 4.600 4.680 4.520 4.630 3,005,695 +0.03(+0.65%)
Feb 21, 2007 4.620 4.640 4.550 4.600 2,298,158 -0.05(-1.08%)
Feb 20, 2007 4.590 4.690 4.560 4.650 2,233,049 +0.03(+0.65%)
Feb 16, 2007 4.620 4.650 4.550 4.620 2,901,432 +0.00(+0.00%)
Feb 15, 2007 4.690 4.720 4.610 4.620 4,210,599 -0.03(-0.65%)
Feb 14, 2007 4.670 4.720 4.600 4.650 5,275,437 +0.19(+4.26%)
Feb 13, 2007 4.470 4.500 4.420 4.460 1,303,922 +0.02(+0.45%)
Feb 12, 2007 4.480 4.490 4.380 4.440 1,995,040 +0.08(+1.83%)
Feb 09, 2007 4.380 4.480 4.320 4.360 3,193,272 -0.04(-0.91%)
Feb 08, 2007 4.380 4.420 4.330 4.400 1,912,244 +0.00(+0.00%)
Feb 07, 2007 4.380 4.440 4.380 4.400 2,457,324 +0.05(+1.15%)
Feb 06, 2007 4.360 4.440 4.320 4.350 2,217,065 -0.01(-0.23%)
Feb 05, 2007 4.220 4.370 4.210 4.360 2,281,981 +0.12(+2.83%)
Feb 02, 2007 4.240 4.280 4.230 4.240 1,961,383 +0.02(+0.47%)
Feb 01, 2007 4.170 4.290 4.170 4.220 1,743,431 +0.07(+1.69%)
Jan 31, 2007 4.150 4.200 4.090 4.150 3,917,532 -0.03(-0.72%)
Jan 30, 2007 4.260 4.390 4.150 4.180 2,732,505 -0.08(-1.88%)
Jan 29, 2007 4.250 4.340 4.200 4.260 1,019,581 +0.01(+0.24%)
Jan 26, 2007 4.060 4.310 4.060 4.250 5,275,337 +0.31(+7.87%)
Jan 25, 2007 3.980 4.000 3.910 3.940 1,049,790 -0.05(-1.25%)
Jan 24, 2007 3.940 4.000 3.930 3.990 463,051 +0.03(+0.76%)
Jan 23, 2007 3.950 4.030 3.900 3.960 833,454 -0.01(-0.25%)
Jan 22, 2007 4.030 4.030 3.960 3.970 574,600 -0.06(-1.49%)
Jan 19, 2007 3.980 4.070 3.960 4.030 1,176,067 +0.02(+0.50%)
Jan 18, 2007 4.110 4.140 3.980 4.010 1,523,821 -0.11(-2.67%)
Jan 17, 2007 4.080 4.180 4.070 4.120 1,155,864 +0.01(+0.24%)
Jan 16, 2007 4.110 4.150 4.060 4.110 1,584,206 +0.02(+0.49%)
Jan 12, 2007 4.100 4.150 4.050 4.090 1,887,873 -0.01(-0.24%)
Jan 11, 2007 4.100 4.200 4.100 4.100 1,865,660 -0.01(-0.24%)
Jan 10, 2007 4.050 4.140 4.050 4.110 1,432,189 +0.02(+0.49%)
Jan 09, 2007 4.100 4.120 4.040 4.090 1,800,246 -0.01(-0.24%)
Jan 08, 2007 4.090 4.110 4.040 4.100 2,139,120 +0.00(+0.00%)
Jan 05, 2007 4.190 4.230 4.010 4.100 2,602,889 -0.11(-2.61%)
Jan 04, 2007 4.170 4.260 4.130 4.210 1,718,779 +0.05(+1.20%)
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.