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 30, 2009 2.930 2.949 2.800 2.800 409,414 -0.11(-3.78%)
Sep 29, 2009 2.990 3.020 2.910 2.910 165,542 -0.07(-2.35%)
Sep 28, 2009 2.890 3.050 2.870 2.980 488,195 +0.10(+3.47%)
Sep 25, 2009 2.980 3.060 2.870 2.880 369,181 -0.16(-5.26%)
Sep 24, 2009 3.020 3.069 2.980 3.040 335,928 +0.02(+0.66%)
Sep 23, 2009 3.080 3.130 3.000 3.020 187,305 -0.04(-1.31%)
Sep 22, 2009 3.040 3.130 3.040 3.060 239,309 +0.06(+2.00%)
Sep 21, 2009 2.990 3.010 2.900 3.000 283,465 +0.00(+0.00%)
Sep 18, 2009 2.870 3.090 2.840 3.000 866,110 +0.14(+4.90%)
Sep 17, 2009 2.860 2.920 2.770 2.860 207,536 -0.02(-0.69%)
Sep 16, 2009 2.710 2.960 2.710 2.880 861,339 +0.19(+7.06%)
Sep 15, 2009 2.600 2.710 2.600 2.690 296,759 +0.09(+3.46%)
Sep 14, 2009 2.600 2.620 2.550 2.600 189,680 -0.03(-1.14%)
Sep 11, 2009 2.680 2.750 2.590 2.630 278,060 -0.04(-1.50%)
Sep 10, 2009 2.600 2.670 2.570 2.670 262,718 +0.06(+2.30%)
Sep 09, 2009 2.480 2.640 2.470 2.610 671,425 +0.14(+5.67%)
Sep 08, 2009 2.460 2.490 2.400 2.470 191,474 +0.08(+3.35%)
Sep 04, 2009 2.370 2.440 2.320 2.390 380,575 +0.01(+0.42%)
Sep 03, 2009 2.370 2.410 2.340 2.380 245,009 +0.01(+0.42%)
Sep 02, 2009 2.330 2.400 2.310 2.370 215,925 +0.02(+0.85%)
Sep 01, 2009 2.410 2.430 2.280 2.350 389,921 -0.08(-3.29%)
Aug 31, 2009 2.500 2.560 2.420 2.430 446,884 -0.08(-3.19%)
Aug 28, 2009 2.640 2.640 2.500 2.510 299,427 -0.09(-3.46%)
Aug 27, 2009 2.650 2.680 2.580 2.600 219,634 -0.09(-3.35%)
Aug 26, 2009 2.610 2.690 2.460 2.690 419,914 +0.08(+3.07%)
Aug 25, 2009 2.660 2.720 2.580 2.610 395,518 -0.07(-2.61%)
Aug 24, 2009 2.700 2.740 2.580 2.680 284,686 +0.00(+0.00%)
Aug 21, 2009 2.620 2.700 2.590 2.680 565,339 +0.13(+5.10%)
Aug 20, 2009 2.560 2.560 2.490 2.550 262,178 +0.02(+0.79%)
Aug 19, 2009 2.470 2.640 2.470 2.530 331,246 +0.00(+0.00%)
Aug 18, 2009 2.550 2.600 2.500 2.530 210,476 +0.01(+0.40%)
Aug 17, 2009 2.560 2.580 2.500 2.520 380,765 -0.09(-3.45%)
Aug 14, 2009 2.670 2.695 2.550 2.610 351,830 -0.06(-2.25%)
Aug 13, 2009 2.420 2.740 2.420 2.670 481,037 +0.21(+8.54%)
Aug 12, 2009 2.330 2.500 2.310 2.460 430,196 +0.13(+5.58%)
Aug 11, 2009 2.390 2.400 2.280 2.330 154,760 -0.07(-2.92%)
Aug 10, 2009 2.410 2.430 2.360 2.400 299,034 -0.02(-0.83%)
Aug 07, 2009 2.300 2.440 2.250 2.420 715,184 +0.17(+7.56%)
Aug 06, 2009 2.260 2.270 2.240 2.250 250,080 +0.00(+0.00%)
Aug 05, 2009 2.290 2.300 2.230 2.250 346,861 -0.05(-2.17%)
Aug 04, 2009 2.290 2.340 2.214 2.300 193,414 -0.02(-0.86%)
Aug 03, 2009 2.270 2.320 2.220 2.320 337,210 +0.05(+2.20%)
Jul 31, 2009 2.290 2.400 2.211 2.270 684,369 -0.03(-1.30%)
Jul 30, 2009 2.280 2.390 2.255 2.300 423,829 +0.05(+2.22%)
Jul 29, 2009 2.270 2.310 2.220 2.250 108,510 -0.05(-2.17%)
Jul 28, 2009 2.230 2.310 2.200 2.300 222,326 +0.00(+0.00%)
Jul 27, 2009 2.320 2.360 2.230 2.300 271,570 -0.05(-2.13%)
Jul 24, 2009 2.240 2.390 2.190 2.350 419,424 +0.11(+4.91%)
Jul 23, 2009 2.080 2.300 2.070 2.240 1,209,041 +0.15(+7.18%)
Jul 22, 2009 2.030 2.100 2.000 2.090 658,052 +0.11(+5.56%)
Jul 21, 2009 2.230 2.230 1.970 1.980 851,976 +0.00(+0.00%)
Jul 20, 2009 2.090 2.100 1.980 1.980 1,331,627 -0.02(-1.00%)
Jul 17, 2009 2.160 2.160 1.990 2.000 617,669 -0.15(-6.98%)
Jul 16, 2009 2.100 2.170 2.070 2.150 237,071 +0.02(+0.94%)
Jul 15, 2009 2.070 2.130 2.060 2.130 481,481 +0.09(+4.41%)
Jul 14, 2009 2.100 2.100 1.970 2.040 462,913 -0.03(-1.45%)
Jul 13, 2009 1.990 2.090 1.960 2.070 380,393 +0.11(+5.61%)
Jul 10, 2009 1.960 2.000 1.930 1.960 121,310 +0.03(+1.55%)
Jul 09, 2009 1.940 2.010 1.890 1.930 309,905 +0.01(+0.52%)
Jul 08, 2009 2.020 2.020 1.860 1.920 401,776 -0.08(-4.00%)
Jul 07, 2009 1.980 2.030 1.960 2.000 313,082 +0.01(+0.50%)
Jul 06, 2009 1.940 2.000 1.910 1.990 314,736 +0.05(+2.58%)
Jul 02, 2009 2.050 2.050 1.910 1.940 407,201 -0.15(-7.18%)
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.