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 )

11.42 -0.03 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
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%)
Sep 01, 2006 3.690 3.690 3.620 3.660 682,280 -0.03(-0.81%)
Aug 31, 2006 3.650 3.710 3.600 3.690 997,935 +0.04(+1.10%)
Aug 30, 2006 3.580 3.730 3.580 3.650 1,200,437 +0.07(+1.96%)
Aug 29, 2006 3.620 3.640 3.580 3.580 1,166,608 -0.05(-1.38%)
Aug 28, 2006 3.600 3.650 3.570 3.630 519,103 +0.02(+0.55%)
Aug 25, 2006 3.550 3.640 3.550 3.610 741,064 +0.04(+1.12%)
Aug 24, 2006 3.550 3.590 3.500 3.570 1,563,908 +0.02(+0.56%)
Aug 23, 2006 3.540 3.580 3.480 3.550 1,419,219 +0.02(+0.57%)
Aug 22, 2006 3.590 3.610 3.510 3.530 1,161,298 -0.08(-2.22%)
Aug 21, 2006 3.640 3.680 3.570 3.610 984,458 -0.05(-1.37%)
Aug 18, 2006 3.630 3.670 3.550 3.660 1,855,151 +0.04(+1.10%)
Aug 17, 2006 3.480 3.630 3.480 3.620 1,439,266 +0.12(+3.43%)
Aug 16, 2006 3.550 3.570 3.430 3.500 1,987,585 -0.03(-0.85%)
Aug 15, 2006 3.480 3.550 3.460 3.530 523,947 +0.08(+2.32%)
Aug 14, 2006 3.510 3.510 3.400 3.450 1,318,690 -0.05(-1.43%)
Aug 11, 2006 3.520 3.580 3.460 3.500 864,848 -0.04(-1.13%)
Aug 10, 2006 3.530 3.590 3.450 3.540 1,130,265 -0.03(-0.84%)
Aug 09, 2006 3.540 3.640 3.540 3.570 1,240,132 +0.05(+1.42%)
Aug 08, 2006 3.540 3.600 3.500 3.520 1,904,590 -0.03(-0.85%)
Aug 07, 2006 3.600 3.620 3.490 3.550 888,110 -0.07(-1.93%)
Aug 04, 2006 3.570 3.650 3.490 3.620 2,031,940 +0.09(+2.55%)
Aug 03, 2006 3.520 3.550 3.440 3.530 6,204,469 -0.20(-5.36%)
Aug 02, 2006 3.730 3.840 3.720 3.730 972,510 -0.01(-0.27%)
Aug 01, 2006 3.770 3.880 3.710 3.740 576,934 -0.07(-1.84%)
Jul 31, 2006 3.730 3.850 3.730 3.810 782,837 +0.05(+1.33%)
Jul 28, 2006 3.760 3.800 3.730 3.760 933,078 +0.01(+0.27%)
Jul 27, 2006 3.870 3.900 3.730 3.750 578,744 -0.10(-2.60%)
Jul 26, 2006 3.820 3.880 3.800 3.850 668,657 +0.01(+0.26%)
Jul 25, 2006 3.890 3.920 3.820 3.840 1,110,651 -0.06(-1.54%)
Jul 24, 2006 3.810 3.940 3.820 3.900 2,727,484 +0.09(+2.36%)
Jul 21, 2006 3.830 3.830 3.750 3.810 1,545,246 -0.05(-1.30%)
Jul 20, 2006 3.860 3.960 3.760 3.860 1,364,248 -0.02(-0.52%)
Jul 19, 2006 3.660 3.890 3.660 3.880 2,158,396 +0.21(+5.72%)
Jul 18, 2006 3.650 3.720 3.590 3.670 2,005,379 +0.00(+0.00%)
Jul 17, 2006 3.720 3.750 3.620 3.670 1,869,761 -0.07(-1.87%)
Jul 14, 2006 3.740 3.770 3.710 3.740 1,049,764 -0.02(-0.53%)
Jul 13, 2006 3.860 3.900 3.750 3.760 826,205 -0.12(-3.09%)
Jul 12, 2006 3.910 3.950 3.860 3.880 957,813 -0.05(-1.27%)
Jul 11, 2006 3.880 3.940 3.870 3.930 840,501 +0.02(+0.51%)
Jul 10, 2006 3.990 4.040 3.870 3.910 947,245 -0.06(-1.51%)
Jul 07, 2006 3.970 4.000 3.960 3.970 796,145 -0.01(-0.25%)
Jul 06, 2006 4.100 4.140 3.930 3.980 2,479,859 -0.15(-3.63%)
Jul 05, 2006 4.180 4.200 4.100 4.130 884,761 -0.09(-2.13%)
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.