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 )

11.24 -0.31 (-2.68%)
Streaming Delayed Price Updated: 3:53 PM 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 (%)
Sep 28, 2007 3.810 3.880 3.770 3.840 1,467,362 +0.09(+2.40%)
Sep 27, 2007 3.750 3.800 3.690 3.750 890,507 +0.01(+0.27%)
Sep 26, 2007 3.790 3.810 3.720 3.740 921,385 +0.03(+0.81%)
Sep 25, 2007 3.750 3.850 3.700 3.710 1,653,315 -0.06(-1.59%)
Sep 24, 2007 3.940 3.940 3.760 3.770 786,966 -0.16(-4.07%)
Sep 21, 2007 3.830 3.950 3.800 3.930 1,125,547 +0.14(+3.69%)
Sep 20, 2007 3.800 3.930 3.780 3.790 784,282 -0.02(-0.52%)
Sep 19, 2007 3.790 3.850 3.750 3.810 725,007 +0.03(+0.79%)
Sep 18, 2007 3.620 3.780 3.580 3.780 1,916,849 +0.17(+4.71%)
Sep 17, 2007 3.700 3.730 3.600 3.610 1,327,164 -0.09(-2.43%)
Sep 14, 2007 3.700 3.770 3.590 3.700 1,077,553 -0.02(-0.54%)
Sep 13, 2007 3.550 3.730 3.480 3.720 1,308,170 +0.20(+5.68%)
Sep 12, 2007 3.540 3.600 3.500 3.520 375,666 -0.03(-0.85%)
Sep 11, 2007 3.460 3.590 3.380 3.550 841,113 +0.10(+2.90%)
Sep 10, 2007 3.440 3.480 3.390 3.450 537,353 +0.02(+0.58%)
Sep 07, 2007 3.420 3.490 3.410 3.430 563,734 -0.04(-1.15%)
Sep 06, 2007 3.450 3.500 3.450 3.470 389,586 +0.02(+0.58%)
Sep 05, 2007 3.480 3.520 3.440 3.450 486,635 -0.06(-1.71%)
Sep 04, 2007 3.440 3.530 3.440 3.510 654,430 +0.05(+1.45%)
Aug 31, 2007 3.450 3.480 3.420 3.460 474,004 +0.07(+2.06%)
Aug 30, 2007 3.400 3.500 3.370 3.390 831,341 -0.05(-1.45%)
Aug 29, 2007 3.390 3.470 3.330 3.440 915,251 +0.12(+3.61%)
Aug 28, 2007 3.490 3.490 3.310 3.320 847,500 -0.20(-5.68%)
Aug 27, 2007 3.480 3.530 3.430 3.520 295,052 +0.04(+1.15%)
Aug 24, 2007 3.490 3.500 3.460 3.480 735,990 +0.00(+0.00%)
Aug 23, 2007 3.550 3.620 3.440 3.480 1,173,432 +0.03(+0.87%)
Aug 22, 2007 3.560 3.620 3.430 3.450 781,613 -0.07(-1.99%)
Aug 21, 2007 3.560 3.590 3.470 3.520 501,966 -0.03(-0.85%)
Aug 20, 2007 3.480 3.700 3.400 3.550 1,086,357 +0.07(+2.01%)
Aug 17, 2007 3.670 3.670 3.440 3.480 1,319,947 -0.03(-0.85%)
Aug 16, 2007 3.440 3.510 3.300 3.510 1,395,938 +0.11(+3.24%)
Aug 15, 2007 3.650 3.680 3.400 3.400 652,463 -0.24(-6.59%)
Aug 14, 2007 3.640 3.730 3.580 3.640 916,588 +0.03(+0.83%)
Aug 13, 2007 3.550 3.690 3.550 3.610 1,745,648 +0.08(+2.27%)
Aug 10, 2007 3.300 3.560 3.110 3.530 7,593,599 +0.22(+6.65%)
Aug 09, 2007 3.400 3.540 3.290 3.310 4,002,453 -0.11(-3.22%)
Aug 08, 2007 3.510 3.700 3.360 3.420 3,453,837 +0.00(+0.00%)
Aug 07, 2007 3.560 3.590 3.410 3.420 2,985,219 -0.17(-4.74%)
Aug 06, 2007 3.740 3.770 3.560 3.590 1,467,320 -0.15(-4.01%)
Aug 03, 2007 3.755 3.980 3.730 3.740 1,781,803 -0.19(-4.83%)
Aug 02, 2007 4.010 4.050 3.750 3.930 3,593,051 -0.10(-2.48%)
Aug 01, 2007 4.100 4.120 4.000 4.030 1,126,999 -0.03(-0.74%)
Jul 31, 2007 4.210 4.290 4.050 4.060 4,113,220 -0.12(-2.87%)
Jul 30, 2007 4.090 4.210 4.020 4.180 2,229,785 +0.10(+2.45%)
Jul 27, 2007 4.170 4.380 4.070 4.080 1,846,132 -0.10(-2.39%)
Jul 26, 2007 4.270 4.300 4.040 4.180 940,425 -0.15(-3.46%)
Jul 25, 2007 4.350 4.400 4.270 4.330 632,368 -0.02(-0.46%)
Jul 24, 2007 4.360 4.450 4.300 4.350 1,378,171 -0.08(-1.81%)
Jul 23, 2007 4.390 4.460 4.360 4.430 1,198,711 +0.02(+0.45%)
Jul 20, 2007 4.490 4.540 4.380 4.410 1,486,684 -0.09(-2.00%)
Jul 19, 2007 4.520 4.560 4.440 4.500 1,473,616 +0.08(+1.81%)
Jul 18, 2007 4.370 4.500 4.360 4.420 889,216 +0.02(+0.45%)
Jul 17, 2007 4.340 4.510 4.320 4.400 1,407,330 +0.05(+1.15%)
Jul 16, 2007 4.350 4.420 4.260 4.350 815,251 -0.03(-0.68%)
Jul 13, 2007 4.340 4.400 4.320 4.380 494,350 +0.03(+0.69%)
Jul 12, 2007 4.330 4.390 4.300 4.350 1,454,745 +0.04(+0.93%)
Jul 11, 2007 4.280 4.350 4.250 4.310 768,708 +0.04(+0.94%)
Jul 10, 2007 4.210 4.390 4.140 4.270 1,735,791 -0.21(-4.69%)
Jul 09, 2007 4.500 4.560 4.460 4.480 1,909,919 +0.04(+0.90%)
Jul 06, 2007 4.320 4.451 4.320 4.440 1,151,032 +0.11(+2.54%)
Jul 05, 2007 4.320 4.365 4.290 4.330 1,362,986 +0.01(+0.23%)
Jul 03, 2007 4.250 4.340 4.221 4.320 977,241 +0.08(+1.89%)
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.