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 )

10.64 +0.06 (+0.61%)
Streaming Delayed Price Updated: 12:45 PM EDT, May 10, 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 (%)
Dec 31, 2009 2.860 2.870 2.870 2.870 439,200 +0.02(+0.70%)
Dec 30, 2009 2.900 2.920 2.790 2.850 462,883 -0.06(-2.06%)
Dec 29, 2009 2.940 2.940 2.850 2.910 159,686 -0.01(-0.34%)
Dec 28, 2009 2.880 3.000 2.831 2.920 796,267 +0.05(+1.74%)
Dec 24, 2009 2.840 2.920 2.790 2.870 177,615 +0.05(+1.77%)
Dec 23, 2009 2.770 2.850 2.740 2.820 294,107 +0.07(+2.55%)
Dec 22, 2009 2.630 2.800 2.630 2.750 429,308 +0.12(+4.56%)
Dec 21, 2009 2.570 2.680 2.510 2.630 449,918 +0.07(+2.73%)
Dec 18, 2009 2.450 2.580 2.430 2.560 1,110,755 +0.14(+5.79%)
Dec 17, 2009 2.380 2.440 2.360 2.420 229,402 +0.03(+1.26%)
Dec 16, 2009 2.420 2.430 2.370 2.390 164,155 -0.01(-0.42%)
Dec 15, 2009 2.400 2.490 2.400 2.400 300,731 -0.01(-0.41%)
Dec 14, 2009 2.420 2.430 2.393 2.410 154,384 +0.02(+0.84%)
Dec 11, 2009 2.410 2.410 2.350 2.390 81,289 +0.00(+0.00%)
Dec 10, 2009 2.490 2.500 2.360 2.390 184,508 -0.09(-3.63%)
Dec 09, 2009 2.440 2.500 2.350 2.480 264,772 +0.05(+2.06%)
Dec 08, 2009 2.410 2.550 2.320 2.430 1,011,358 +0.00(+0.00%)
Dec 07, 2009 2.400 2.480 2.380 2.430 356,763 +0.02(+0.83%)
Dec 04, 2009 2.380 2.410 2.310 2.410 242,176 +0.06(+2.55%)
Dec 03, 2009 2.330 2.400 2.310 2.350 352,411 +0.03(+1.29%)
Dec 02, 2009 2.290 2.350 2.220 2.320 519,803 +0.04(+1.75%)
Dec 01, 2009 2.210 2.310 2.170 2.280 459,717 +0.10(+4.59%)
Nov 30, 2009 2.180 2.190 2.100 2.180 485,764 +0.05(+2.35%)
Nov 27, 2009 2.110 2.220 2.110 2.130 234,630 -0.09(-4.05%)
Nov 25, 2009 2.330 2.330 2.200 2.220 401,614 -0.08(-3.48%)
Nov 24, 2009 2.300 2.320 2.260 2.300 427,127 -0.01(-0.43%)
Nov 23, 2009 2.280 2.380 2.280 2.310 479,446 +0.07(+3.12%)
Nov 20, 2009 2.200 2.290 2.200 2.240 523,885 +0.01(+0.45%)
Nov 19, 2009 2.300 2.310 2.210 2.230 570,475 -0.10(-4.29%)
Nov 18, 2009 2.290 2.370 2.240 2.330 359,673 +0.03(+1.30%)
Nov 17, 2009 2.280 2.340 2.150 2.300 345,767 +0.01(+0.44%)
Nov 16, 2009 2.310 2.380 2.280 2.290 403,384 +0.00(+0.00%)
Nov 13, 2009 2.150 2.445 2.090 2.290 785,542 +0.20(+9.57%)
Nov 12, 2009 2.060 2.190 2.060 2.090 1,011,869 +0.05(+2.45%)
Nov 11, 2009 2.070 2.070 2.040 2.040 521,781 -0.01(-0.49%)
Nov 10, 2009 2.060 2.090 2.040 2.050 235,734 -0.03(-1.44%)
Nov 09, 2009 2.120 2.120 2.070 2.080 403,370 -0.02(-0.95%)
Nov 06, 2009 2.150 2.150 2.090 2.100 188,002 -0.09(-4.11%)
Nov 05, 2009 2.110 2.200 2.080 2.190 511,874 +0.11(+5.29%)
Nov 04, 2009 2.110 2.150 2.050 2.080 435,719 -0.02(-0.95%)
Nov 03, 2009 2.000 2.100 1.970 2.100 429,615 +0.08(+3.96%)
Nov 02, 2009 1.970 2.070 1.960 2.020 465,640 +0.03(+1.51%)
Oct 30, 2009 2.240 2.240 1.980 1.990 712,213 -0.11(-5.24%)
Oct 29, 2009 2.150 2.170 2.100 2.100 427,124 +0.01(+0.48%)
Oct 28, 2009 2.180 2.260 2.090 2.090 457,820 -0.11(-5.00%)
Oct 27, 2009 2.150 2.320 1.960 2.200 1,374,819 -0.06(-2.65%)
Oct 26, 2009 2.310 2.380 2.250 2.260 435,143 -0.04(-1.74%)
Oct 23, 2009 2.320 2.450 2.270 2.300 549,246 +0.02(+0.88%)
Oct 22, 2009 2.270 2.330 2.210 2.280 389,113 +0.00(+0.00%)
Oct 21, 2009 2.400 2.450 2.250 2.280 622,920 -0.12(-5.00%)
Oct 20, 2009 2.380 2.530 2.310 2.400 598,917 -0.09(-3.61%)
Oct 19, 2009 2.540 2.610 2.470 2.490 325,746 -0.03(-1.19%)
Oct 16, 2009 2.590 2.620 2.510 2.520 342,759 -0.08(-3.08%)
Oct 15, 2009 2.660 2.660 2.560 2.600 681,619 -0.08(-2.99%)
Oct 14, 2009 2.700 2.750 2.650 2.680 420,995 +0.00(+0.00%)
Oct 13, 2009 2.700 2.710 2.630 2.680 504,057 -0.03(-1.11%)
Oct 12, 2009 2.710 2.730 2.640 2.710 470,950 +0.00(+0.00%)
Oct 09, 2009 2.670 2.810 2.620 2.710 615,726 +0.07(+2.65%)
Oct 08, 2009 2.540 2.660 2.520 2.640 783,954 +0.13(+5.18%)
Oct 07, 2009 2.510 2.550 2.440 2.510 714,054 +0.01(+0.40%)
Oct 06, 2009 2.440 2.590 2.380 2.500 2,210,427 -0.37(-12.89%)
Oct 05, 2009 2.690 2.880 2.670 2.870 741,873 +0.27(+10.38%)
Oct 02, 2009 2.690 2.760 2.600 2.600 365,378 -0.14(-5.11%)
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.