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 )

11.51 -0.04 (-0.39%)
Streaming Delayed Price Updated: 2:44 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 (%)
Jun 29, 2007 3.990 4.130 3.970 4.050 2,441,139 +0.06(+1.50%)
Jun 28, 2007 3.950 4.000 3.820 3.990 1,441,037 +0.17(+4.45%)
Jun 27, 2007 3.750 3.870 3.700 3.820 943,501 +0.05(+1.33%)
Jun 26, 2007 3.790 3.810 3.740 3.770 732,352 +0.01(+0.27%)
Jun 25, 2007 3.810 3.860 3.750 3.760 606,472 -0.08(-2.08%)
Jun 22, 2007 3.770 3.840 3.740 3.840 1,918,217 +0.05(+1.32%)
Jun 21, 2007 3.780 3.800 3.750 3.790 1,366,324 +0.00(+0.00%)
Jun 20, 2007 3.810 3.820 3.770 3.790 542,400 -0.01(-0.26%)
Jun 19, 2007 3.840 3.850 3.770 3.800 502,500 -0.04(-1.04%)
Jun 18, 2007 3.840 3.891 3.820 3.840 642,800 +0.00(+0.00%)
Jun 15, 2007 3.860 3.900 3.780 3.840 911,100 +0.08(+2.13%)
Jun 14, 2007 3.800 3.840 3.740 3.760 1,628,300 -0.05(-1.31%)
Jun 13, 2007 3.760 3.820 3.710 3.810 1,044,900 +0.05(+1.33%)
Jun 12, 2007 3.770 3.790 3.710 3.760 1,112,200 +0.02(+0.53%)
Jun 11, 2007 3.720 3.770 3.700 3.740 428,506 -0.01(-0.27%)
Jun 08, 2007 3.700 3.770 3.680 3.750 430,154 +0.03(+0.81%)
Jun 07, 2007 3.700 3.740 3.690 3.720 513,480 +0.00(+0.00%)
Jun 06, 2007 3.700 3.760 3.690 3.720 915,824 -0.09(-2.36%)
Jun 05, 2007 3.850 3.870 3.760 3.810 611,772 -0.05(-1.30%)
Jun 04, 2007 3.760 3.870 3.750 3.860 971,872 +0.09(+2.39%)
Jun 01, 2007 3.750 3.850 3.730 3.770 2,195,180 +0.02(+0.53%)
May 31, 2007 3.810 3.830 3.720 3.750 2,138,576 -0.05(-1.32%)
May 30, 2007 3.750 3.807 3.710 3.800 675,690 +0.01(+0.26%)
May 29, 2007 3.800 3.820 3.730 3.790 1,296,791 -0.02(-0.52%)
May 25, 2007 3.790 3.820 3.730 3.810 768,175 +0.03(+0.79%)
May 24, 2007 3.850 3.860 3.730 3.780 1,577,898 -0.09(-2.33%)
May 23, 2007 3.940 3.990 3.850 3.870 1,513,621 -0.06(-1.53%)
May 22, 2007 3.980 4.010 3.930 3.930 1,228,552 -0.06(-1.50%)
May 21, 2007 3.970 4.050 3.930 3.990 605,501 +0.01(+0.25%)
May 18, 2007 3.990 4.020 3.910 3.980 789,144 -0.01(-0.25%)
May 17, 2007 3.980 4.020 3.920 3.990 647,687 -0.01(-0.25%)
May 16, 2007 3.980 4.010 3.920 4.000 997,334 +0.04(+1.01%)
May 15, 2007 4.000 4.040 3.950 3.960 987,103 -0.02(-0.50%)
May 14, 2007 4.020 4.040 3.920 3.980 1,449,099 -0.06(-1.49%)
May 11, 2007 4.010 4.050 3.940 4.040 1,103,546 +0.12(+3.06%)
May 10, 2007 4.020 4.060 3.920 3.920 1,499,552 -0.14(-3.45%)
May 09, 2007 4.050 4.110 4.040 4.060 513,384 -0.03(-0.73%)
May 08, 2007 4.070 4.110 4.010 4.090 655,114 -0.01(-0.24%)
May 07, 2007 4.060 4.140 4.050 4.100 780,028 +0.01(+0.24%)
May 04, 2007 4.070 4.110 4.030 4.090 1,060,460 +0.01(+0.25%)
May 03, 2007 4.070 4.180 4.030 4.080 1,057,924 -0.01(-0.24%)
May 02, 2007 4.050 4.130 4.030 4.090 1,002,453 +0.04(+0.99%)
May 01, 2007 4.080 4.110 4.010 4.050 1,347,789 -0.04(-0.98%)
Apr 30, 2007 4.150 4.190 4.020 4.090 2,804,557 -0.07(-1.68%)
Apr 27, 2007 4.310 4.390 4.100 4.160 2,542,852 -0.19(-4.37%)
Apr 26, 2007 4.400 4.400 4.260 4.350 1,217,419 -0.02(-0.46%)
Apr 25, 2007 4.380 4.430 4.340 4.370 559,574 +0.00(+0.00%)
Apr 24, 2007 4.270 4.370 4.190 4.370 1,485,410 +0.10(+2.34%)
Apr 23, 2007 4.320 4.350 4.240 4.270 1,442,592 -0.07(-1.61%)
Apr 20, 2007 4.380 4.380 4.310 4.340 700,726 +0.00(+0.00%)
Apr 19, 2007 4.370 4.370 4.330 4.340 691,012 -0.05(-1.14%)
Apr 18, 2007 4.370 4.450 4.350 4.390 959,620 -0.01(-0.23%)
Apr 17, 2007 4.460 4.480 4.390 4.400 1,633,588 -0.07(-1.57%)
Apr 16, 2007 4.360 4.490 4.360 4.470 1,437,320 +0.12(+2.76%)
Apr 13, 2007 4.380 4.440 4.310 4.350 1,225,201 -0.04(-0.91%)
Apr 12, 2007 4.320 4.410 4.270 4.390 997,867 +0.06(+1.39%)
Apr 11, 2007 4.400 4.400 4.250 4.330 1,486,673 -0.05(-1.14%)
Apr 10, 2007 4.300 4.380 4.250 4.380 848,580 +0.07(+1.62%)
Apr 09, 2007 4.380 4.400 4.310 4.310 1,565,074 -0.07(-1.60%)
Apr 05, 2007 4.420 4.450 4.350 4.380 621,620 -0.02(-0.45%)
Apr 04, 2007 4.270 4.400 4.230 4.400 1,142,492 +0.12(+2.80%)
Apr 03, 2007 4.220 4.290 4.200 4.280 822,453 +0.07(+1.66%)
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.