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 (%)
Jul 31, 2012 3.290 3.300 3.180 3.200 284,115 -0.09(-2.74%)
Jul 30, 2012 3.310 3.350 3.250 3.290 192,441 -0.01(-0.30%)
Jul 27, 2012 3.330 3.368 3.260 3.300 449,860 -0.01(-0.30%)
Jul 26, 2012 3.280 3.330 3.240 3.310 262,409 +0.09(+2.80%)
Jul 25, 2012 3.290 3.350 3.220 3.220 625,752 -0.06(-1.83%)
Jul 24, 2012 3.380 3.380 3.270 3.280 660,832 -0.11(-3.24%)
Jul 23, 2012 3.350 3.420 3.250 3.390 555,585 -0.02(-0.59%)
Jul 20, 2012 3.330 3.430 3.300 3.410 323,891 +0.05(+1.49%)
Jul 19, 2012 3.390 3.410 3.340 3.360 213,048 -0.01(-0.30%)
Jul 18, 2012 3.420 3.470 3.330 3.370 596,437 -0.07(-2.03%)
Jul 17, 2012 3.310 3.440 3.290 3.440 900,381 +0.14(+4.24%)
Jul 16, 2012 3.220 3.400 3.200 3.300 724,270 +0.08(+2.48%)
Jul 13, 2012 3.100 3.240 3.090 3.220 488,062 +0.12(+3.87%)
Jul 12, 2012 2.930 3.120 2.870 3.100 1,048,513 +0.15(+5.08%)
Jul 11, 2012 3.110 3.110 2.950 2.950 693,139 -0.14(-4.53%)
Jul 10, 2012 3.320 3.370 3.060 3.090 955,689 -0.19(-5.79%)
Jul 09, 2012 3.440 3.490 3.280 3.280 451,499 -0.16(-4.65%)
Jul 06, 2012 3.550 3.600 3.440 3.440 265,630 -0.16(-4.44%)
Jul 05, 2012 3.580 3.610 3.550 3.600 294,160 +0.00(+0.00%)
Jul 03, 2012 3.440 3.600 3.410 3.600 206,760 +0.16(+4.65%)
Jul 02, 2012 3.450 3.480 3.350 3.440 584,454 +0.00(+0.00%)
Jun 29, 2012 3.460 3.520 3.400 3.440 431,521 +0.07(+2.08%)
Jun 28, 2012 3.460 3.530 3.320 3.370 327,350 -0.13(-3.71%)
Jun 27, 2012 3.490 3.560 3.450 3.500 1,665,622 +0.03(+0.86%)
Jun 26, 2012 3.380 3.480 3.345 3.470 456,684 +0.11(+3.27%)
Jun 25, 2012 3.450 3.460 3.330 3.360 300,752 -0.14(-3.86%)
Jun 22, 2012 3.420 3.550 3.420 3.495 3,133,732 +0.10(+3.10%)
Jun 21, 2012 3.570 3.600 3.390 3.390 364,619 -0.18(-5.04%)
Jun 20, 2012 3.610 3.630 3.560 3.570 329,326 -0.05(-1.38%)
Jun 19, 2012 3.550 3.630 3.550 3.620 816,512 +0.05(+1.40%)
Jun 18, 2012 3.570 3.665 3.550 3.570 403,027 -0.02(-0.56%)
Jun 15, 2012 3.480 3.600 3.440 3.590 533,337 +0.09(+2.57%)
Jun 14, 2012 3.440 3.510 3.400 3.500 313,963 +0.06(+1.74%)
Jun 13, 2012 3.600 3.610 3.420 3.440 480,131 -0.18(-4.97%)
Jun 12, 2012 3.550 3.630 3.480 3.620 278,546 +0.07(+1.97%)
Jun 11, 2012 3.620 3.650 3.540 3.550 300,631 -0.04(-1.11%)
Jun 08, 2012 3.580 3.610 3.535 3.590 616,047 -0.01(-0.28%)
Jun 07, 2012 3.720 3.720 3.590 3.600 542,871 -0.08(-2.17%)
Jun 06, 2012 3.580 3.685 3.580 3.680 369,125 +0.13(+3.66%)
Jun 05, 2012 3.420 3.590 3.420 3.550 509,224 +0.11(+3.20%)
Jun 04, 2012 3.540 3.579 3.400 3.440 505,232 -0.09(-2.55%)
Jun 01, 2012 3.650 3.690 3.510 3.530 555,669 -0.20(-5.36%)
May 31, 2012 3.720 3.750 3.690 3.730 843,738 +0.01(+0.27%)
May 30, 2012 3.750 3.750 3.670 3.720 2,107,289 -0.04(-1.06%)
May 29, 2012 3.690 3.800 3.610 3.760 1,087,569 +0.18(+5.03%)
May 25, 2012 3.640 3.640 3.550 3.580 219,664 -0.06(-1.65%)
May 24, 2012 3.730 3.740 3.590 3.640 494,944 -0.10(-2.67%)
May 23, 2012 3.760 3.771 3.652 3.740 744,913 -0.06(-1.58%)
May 22, 2012 3.710 3.890 3.610 3.800 1,436,210 +0.20(+5.56%)
May 21, 2012 3.440 3.610 3.430 3.600 389,855 +0.17(+4.96%)
May 18, 2012 3.420 3.510 3.390 3.430 779,999 -0.02(-0.58%)
May 17, 2012 3.500 3.530 3.450 3.450 387,853 -0.05(-1.43%)
May 16, 2012 3.540 3.590 3.490 3.500 449,759 -0.04(-1.13%)
May 15, 2012 3.550 3.610 3.520 3.540 309,605 -0.02(-0.56%)
May 14, 2012 3.560 3.590 3.520 3.560 509,433 -0.05(-1.39%)
May 11, 2012 3.640 3.680 3.590 3.610 434,033 -0.07(-1.90%)
May 10, 2012 3.760 3.770 3.640 3.680 556,475 -0.07(-1.87%)
May 09, 2012 3.750 3.780 3.720 3.750 653,288 -0.06(-1.57%)
May 08, 2012 3.760 3.830 3.700 3.810 765,364 +0.05(+1.33%)
May 07, 2012 3.850 3.850 3.700 3.760 621,635 -0.14(-3.59%)
May 04, 2012 3.760 3.920 3.690 3.900 1,663,546 +0.11(+2.90%)
May 03, 2012 3.830 3.830 3.580 3.790 1,261,184 -0.04(-1.04%)
May 02, 2012 3.760 3.830 3.710 3.830 499,401 +0.05(+1.32%)
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.