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 )

10.58 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Nov 29, 2002 4.720 4.760 4.490 4.510 2,374,400 -0.16(-3.43%)
Nov 27, 2002 4.570 4.680 4.480 4.670 4,819,700 +0.25(+5.63%)
Nov 26, 2002 4.570 4.810 4.270 4.421 4,672,700 -0.22(-4.68%)
Nov 25, 2002 4.590 4.800 4.510 4.638 4,142,300 +0.14(+3.07%)
Nov 22, 2002 4.740 4.800 4.390 4.500 7,704,600 -0.61(-11.94%)
Nov 21, 2002 4.700 5.150 4.610 5.110 7,438,700 +0.61(+13.56%)
Nov 20, 2002 4.340 4.570 4.170 4.500 3,373,600 +0.27(+6.38%)
Nov 19, 2002 4.490 4.630 4.170 4.230 2,840,800 -0.37(-8.04%)
Nov 18, 2002 4.850 4.900 4.440 4.600 2,876,400 -0.04(-0.97%)
Nov 15, 2002 4.740 4.930 4.540 4.645 3,923,100 -0.33(-6.54%)
Nov 14, 2002 5.040 5.190 4.630 4.970 8,593,700 +0.21(+4.41%)
Nov 13, 2002 4.340 5.151 4.250 4.760 6,327,100 +0.29(+6.49%)
Nov 12, 2002 4.100 4.800 4.090 4.470 4,074,900 +0.47(+11.75%)
Nov 11, 2002 4.640 4.640 3.990 4.000 4,443,600 -0.65(-13.98%)
Nov 08, 2002 4.710 5.140 4.500 4.650 2,973,900 -0.14(-2.92%)
Nov 07, 2002 5.170 5.230 4.760 4.790 3,654,800 -0.61(-11.30%)
Nov 06, 2002 5.460 5.650 5.150 5.400 7,144,400 +0.28(+5.47%)
Nov 05, 2002 5.000 5.320 4.900 5.120 3,155,700 +0.14(+2.81%)
Nov 04, 2002 5.050 5.840 4.850 4.980 11,089,400 +0.31(+6.64%)
Nov 01, 2002 4.130 4.970 4.000 4.670 4,557,500 +0.46(+10.93%)
Oct 31, 2002 4.350 4.520 4.210 4.210 2,477,500 -0.08(-1.86%)
Oct 30, 2002 3.980 4.320 3.890 4.290 2,501,600 +0.42(+10.85%)
Oct 29, 2002 4.100 4.110 3.750 3.870 2,394,900 -0.32(-7.64%)
Oct 28, 2002 4.940 5.000 4.100 4.190 4,385,969 -0.66(-13.61%)
Oct 25, 2002 4.520 4.970 4.500 4.850 1,932,892 +0.10(+2.11%)
Oct 24, 2002 4.620 4.970 4.600 4.750 2,469,400 +0.27(+6.03%)
Oct 23, 2002 4.250 4.500 4.080 4.480 1,892,294 +0.28(+6.67%)
Oct 22, 2002 3.970 4.440 3.820 4.200 2,483,100 +0.16(+3.96%)
Oct 21, 2002 3.700 4.310 3.640 4.040 2,717,200 +0.31(+8.34%)
Oct 18, 2002 3.840 4.050 3.520 3.729 1,998,100 -0.12(-3.14%)
Oct 17, 2002 3.780 3.950 3.670 3.850 3,367,900 +0.66(+20.69%)
Oct 16, 2002 3.790 3.790 3.170 3.190 2,794,353 -0.67(-17.36%)
Oct 15, 2002 4.050 4.100 3.750 3.860 4,626,500 +0.37(+10.60%)
Oct 14, 2002 3.400 3.720 3.200 3.490 2,141,145 +0.07(+2.05%)
Oct 11, 2002 3.260 3.550 3.170 3.420 3,435,610 +0.27(+8.57%)
Oct 10, 2002 2.980 3.200 2.950 3.150 3,256,800 +0.35(+12.50%)
Oct 09, 2002 2.400 3.050 2.330 2.800 4,378,300 +0.36(+14.75%)
Oct 08, 2002 2.930 3.040 2.350 2.440 6,980,600 -0.43(-14.98%)
Oct 07, 2002 2.900 3.030 2.750 2.870 3,543,067 -0.17(-5.62%)
Oct 04, 2002 3.290 3.480 2.800 3.041 6,048,063 -0.21(-6.43%)
Oct 03, 2002 3.400 3.700 3.240 3.250 2,550,200 -0.23(-6.61%)
Oct 02, 2002 3.970 3.980 3.400 3.480 4,118,900 -0.45(-11.45%)
Oct 01, 2002 4.200 4.280 3.700 3.930 7,304,600 -0.28(-6.65%)
Sep 30, 2002 3.520 4.320 3.410 4.210 16,668,251 +0.35(+9.07%)
Sep 27, 2002 4.690 4.690 3.640 3.860 11,669,400 -0.96(-19.92%)
Sep 26, 2002 6.210 6.390 4.810 4.820 10,794,500 -1.35(-21.88%)
Sep 25, 2002 6.350 6.560 6.050 6.170 4,809,600 +0.17(+2.83%)
Sep 24, 2002 5.640 6.190 5.550 6.000 4,130,700 +0.18(+3.09%)
Sep 23, 2002 6.140 6.210 5.510 5.820 4,271,516 -0.55(-8.63%)
Sep 20, 2002 6.530 6.600 6.170 6.370 2,930,825 +0.24(+3.92%)
Sep 19, 2002 6.880 7.050 6.080 6.130 6,402,900 -1.01(-14.15%)
Sep 18, 2002 7.480 7.500 6.650 7.140 7,521,244 -0.54(-7.03%)
Sep 17, 2002 8.840 9.000 7.590 7.680 4,372,700 -0.87(-10.18%)
Sep 16, 2002 8.750 8.930 8.500 8.550 1,650,175 -0.18(-2.06%)
Sep 13, 2002 8.820 9.060 8.670 8.730 1,748,700 -0.20(-2.24%)
Sep 12, 2002 9.330 9.331 8.870 8.930 1,668,700 -0.40(-4.29%)
Sep 11, 2002 9.280 9.490 9.180 9.330 2,181,200 +0.13(+1.41%)
Sep 10, 2002 9.100 9.200 8.910 9.200 146,970,000 +0.24(+2.68%)
Sep 09, 2002 9.120 9.200 8.750 8.960 3,302,018 -0.38(-4.07%)
Sep 06, 2002 9.260 9.650 9.260 9.340 1,783,300 +0.34(+3.78%)
Sep 05, 2002 9.080 9.350 8.870 9.000 1,584,400 -0.27(-2.91%)
Sep 04, 2002 9.080 9.480 8.920 9.270 2,741,200 +0.22(+2.43%)
Sep 03, 2002 9.260 9.270 8.850 9.050 2,722,200 -0.40(-4.23%)
Aug 30, 2002 9.370 9.750 9.330 9.450 1,426,572 -0.28(-2.89%)
Aug 29, 2002 9.180 9.990 9.070 9.731 2,610,000 +0.53(+5.77%)
Aug 28, 2002 9.630 9.760 9.050 9.200 2,121,600 -0.48(-4.96%)
Aug 27, 2002 10.51 10.65 9.600 9.680 2,604,100 -0.81(-7.72%)
Aug 26, 2002 10.10 10.51 9.830 10.49 1,879,725 +0.42(+4.17%)
Aug 23, 2002 10.38 10.45 10.00 10.07 1,009,810 -0.43(-4.10%)
Aug 22, 2002 10.70 10.89 10.39 10.50 2,235,726 -0.21(-1.96%)
Aug 21, 2002 10.42 10.86 10.40 10.71 2,832,300 +0.33(+3.18%)
Aug 20, 2002 10.34 10.52 10.09 10.38 1,978,869 +0.43(+4.32%)
Aug 16, 2002 9.400 10.04 9.370 9.950 3,240,000 +0.67(+7.22%)
Aug 15, 2002 9.600 10.09 9.170 9.280 3,857,800 -0.22(-2.32%)
Aug 14, 2002 9.310 9.650 9.030 9.500 3,187,700 +0.17(+1.82%)
Aug 13, 2002 9.210 9.640 9.090 9.330 2,416,200 +0.12(+1.30%)
Aug 12, 2002 9.260 9.380 9.000 9.210 2,087,000 -0.19(-2.02%)
Aug 07, 2002 9.810 10.04 8.910 9.400 4,570,600 +0.20(+2.17%)
Aug 06, 2002 8.700 9.500 8.630 9.200 3,418,100 +0.81(+9.65%)
Aug 05, 2002 9.150 9.200 8.380 8.390 4,485,900 -1.01(-10.74%)
Aug 02, 2002 9.650 9.850 9.250 9.400 2,568,800 -0.40(-4.08%)
Aug 01, 2002 10.35 10.49 9.710 9.800 4,326,993 -0.60(-5.77%)
Jul 31, 2002 10.85 11.23 10.30 10.40 2,282,000 -0.60(-5.45%)
Jul 30, 2002 10.09 11.39 9.880 11.00 4,666,900 +0.85(+8.37%)
Jul 29, 2002 9.760 10.51 9.621 10.15 2,845,699 +0.53(+5.51%)
Jul 26, 2002 9.520 9.920 9.350 9.620 3,249,773 +0.23(+2.45%)
Jul 25, 2002 9.750 10.10 9.090 9.390 4,548,306 -0.65(-6.47%)
Jul 24, 2002 9.700 10.12 9.330 10.04 3,982,992 +0.27(+2.76%)
Jul 23, 2002 10.50 10.62 9.740 9.770 3,852,572 -0.35(-3.46%)
Jul 22, 2002 10.28 10.55 9.350 10.12 4,489,379 -0.17(-1.65%)
Jul 19, 2002 10.21 10.65 9.980 10.29 3,392,300 -1.13(-9.89%)
Jul 17, 2002 12.29 12.48 10.75 11.42 7,404,900 +0.75(+7.03%)
Jul 12, 2002 10.32 10.87 10.10 10.67 5,854,800 +0.65(+6.49%)
Jul 11, 2002 9.660 10.12 9.350 10.02 2,549,900 +0.09(+0.91%)
Jul 10, 2002 10.11 10.20 9.530 9.930 6,430,400 +0.60(+6.43%)
Jul 09, 2002 9.210 9.695 9.020 9.330 1,816,400 +0.12(+1.30%)
Jul 08, 2002 10.01 10.01 9.210 9.210 3,136,900 -0.80(-7.99%)
Jul 05, 2002 9.760 10.19 9.750 10.01 3,213,700 +0.83(+9.04%)
Jul 04, 2002 8.290 9.360 8.240 9.180 2,844,600 +0.00(+0.00%)
Jul 03, 2002 8.290 9.360 8.240 9.180 2,844,000 +0.86(+10.34%)
Jul 02, 2002 8.650 8.750 8.279 8.320 3,862,900 -0.69(-7.66%)
Jul 01, 2002 10.00 10.00 8.960 9.010 3,012,200 -0.76(-7.78%)
Jun 28, 2002 9.610 10.34 9.610 9.770 5,757,000 +0.11(+1.14%)
Jun 27, 2002 9.035 9.860 9.000 9.660 6,224,200 +0.96(+11.03%)
Jun 26, 2002 7.800 9.100 7.790 8.700 6,201,700 +0.28(+3.33%)
Jun 25, 2002 9.350 9.500 8.300 8.420 4,769,600 +0.45(+5.65%)
Jun 21, 2002 8.470 8.630 7.850 7.970 3,475,700 -0.45(-5.34%)
Jun 20, 2002 9.750 9.760 8.307 8.420 8,133,500 -1.41(-14.34%)
Jun 19, 2002 9.630 10.19 9.510 9.830 2,895,300 -0.12(-1.21%)
Jun 18, 2002 10.22 10.66 9.900 9.950 2,815,200 -0.39(-3.77%)
Jun 17, 2002 9.750 10.68 9.650 10.34 4,862,600 +1.01(+10.83%)
Jun 14, 2002 8.690 9.520 8.440 9.330 4,251,200 +0.18(+1.97%)
Jun 12, 2002 9.310 9.620 9.100 9.150 6,305,200 -0.56(-5.77%)
Jun 11, 2002 10.72 10.78 9.700 9.710 8,038,300 -0.78(-7.44%)
Jun 10, 2002 11.17 11.49 10.46 10.49 5,010,400 -0.67(-6.00%)
Jun 07, 2002 10.69 11.45 10.55 11.16 4,443,500 -0.44(-3.79%)
Jun 06, 2002 11.88 12.10 11.27 11.60 5,119,300 -0.53(-4.37%)
Jun 05, 2002 11.36 12.21 11.36 12.13 5,629,200 +0.85(+7.54%)
May 31, 2002 11.82 12.09 11.25 11.28 4,334,600 -0.11(-0.97%)
May 28, 2002 11.70 11.75 11.33 11.39 3,337,900 +0.06(+0.53%)
May 27, 2002 11.33 11.71 11.15 11.33 2,347,900 +0.00(+0.00%)
May 24, 2002 11.33 11.71 11.15 11.33 2,345,700 -0.07(-0.61%)
May 23, 2002 10.87 11.50 10.73 11.40 3,467,800 +0.68(+6.34%)
May 22, 2002 10.80 11.08 10.30 10.72 3,880,000 -0.21(-1.92%)
May 21, 2002 11.46 11.82 10.90 10.93 3,011,700 -0.44(-3.87%)
May 20, 2002 11.39 11.40 11.10 11.37 2,349,200 -0.14(-1.22%)
May 17, 2002 12.35 12.49 11.41 11.51 4,198,700 -0.28(-2.37%)
May 16, 2002 11.60 12.23 11.53 11.79 4,696,200 +0.33(+2.88%)
May 15, 2002 11.05 12.00 10.82 11.46 7,671,600 -0.01(-0.09%)
May 14, 2002 11.19 11.79 11.09 11.47 9,396,000 +1.33(+13.12%)
May 13, 2002 9.560 10.20 9.250 10.14 3,510,800 +0.82(+8.80%)
May 10, 2002 9.600 9.950 9.170 9.320 2,361,000 -0.11(-1.17%)
May 09, 2002 9.400 10.35 9.350 9.430 7,937,100 -0.23(-2.38%)
May 08, 2002 8.550 9.830 8.300 9.660 7,887,400 +2.23(+30.01%)
May 07, 2002 8.020 8.240 7.400 7.430 2,589,300 -0.49(-6.19%)
May 06, 2002 8.210 8.510 7.781 7.920 1,660,900 -0.39(-4.69%)
May 03, 2002 8.390 8.460 8.050 8.310 1,705,500 -0.09(-1.07%)
May 02, 2002 8.820 9.150 8.290 8.400 2,362,600 -0.38(-4.33%)
May 01, 2002 9.000 9.120 8.200 8.780 3,398,100 -0.21(-2.34%)
Apr 30, 2002 8.700 9.190 8.550 8.990 1,789,600 +0.31(+3.57%)
Apr 29, 2002 9.300 9.320 8.650 8.680 2,000,500 -0.62(-6.67%)
Apr 26, 2002 9.350 9.690 9.050 9.300 2,469,900 +0.00(+0.00%)
Apr 25, 2002 9.150 9.650 8.770 9.300 2,543,300 +0.06(+0.65%)
Apr 24, 2002 9.170 9.450 8.930 9.240 1,891,100 +0.19(+2.10%)
Apr 23, 2002 9.260 9.370 9.000 9.050 1,488,200 -0.21(-2.27%)
Apr 22, 2002 9.600 9.620 9.120 9.260 1,902,600 -0.44(-4.54%)
Apr 19, 2002 9.940 10.19 9.620 9.700 1,806,400 -0.22(-2.22%)
Apr 18, 2002 9.240 9.990 9.050 9.920 6,307,800 +0.33(+3.44%)
Apr 17, 2002 9.980 10.00 9.247 9.590 4,835,100 -0.24(-2.46%)
Apr 16, 2002 9.560 10.15 9.550 9.832 3,150,200 +0.58(+6.29%)
Apr 15, 2002 9.110 9.490 8.921 9.250 3,529,900 +0.52(+5.96%)
Apr 12, 2002 8.430 9.030 8.430 8.730 3,492,100 +0.59(+7.25%)
Apr 11, 2002 8.700 8.700 8.130 8.140 2,214,400 -0.65(-7.39%)
Apr 10, 2002 8.970 9.288 8.550 8.790 2,923,900 -0.01(-0.11%)
Apr 09, 2002 9.460 9.780 8.760 8.800 2,991,300 -0.51(-5.48%)
Apr 08, 2002 9.150 9.440 8.880 9.310 3,839,200 -0.27(-2.82%)
Apr 05, 2002 10.45 10.77 9.251 9.580 3,624,200 -0.82(-7.88%)
Apr 04, 2002 10.01 10.60 9.920 10.40 2,887,000 +0.20(+1.96%)
Apr 03, 2002 10.54 10.69 10.15 10.20 2,189,800 -0.30(-2.86%)
Apr 02, 2002 10.75 10.80 10.38 10.50 3,046,000 -0.44(-4.02%)
Apr 01, 2002 10.28 11.16 10.28 10.94 3,142,400 +0.54(+5.19%)
Mar 29, 2002 9.880 10.50 9.750 10.40 3,110,800 +0.00(+0.00%)
Mar 28, 2002 9.880 10.50 9.750 10.40 3,105,900 +0.42(+4.21%)
Mar 27, 2002 10.10 10.40 9.850 9.980 2,826,800 -0.03(-0.30%)
Mar 26, 2002 9.850 10.45 9.750 10.01 2,723,800 +0.18(+1.83%)
Mar 25, 2002 10.15 10.27 9.750 9.830 2,840,300 -0.43(-4.19%)
Mar 22, 2002 10.09 10.76 9.910 10.26 6,703,700 +0.17(+1.68%)
Mar 21, 2002 8.810 10.16 8.500 10.09 5,432,200 +1.34(+15.31%)
Mar 20, 2002 8.930 9.050 8.610 8.750 1,602,700 -0.25(-2.78%)
Mar 19, 2002 9.340 9.350 9.000 9.000 2,252,000 -0.28(-3.02%)
Mar 18, 2002 9.650 9.780 9.100 9.280 2,936,600 +0.02(+0.22%)
Mar 15, 2002 9.023 9.430 8.810 9.260 5,776,500 -0.44(-4.54%)
Mar 14, 2002 9.380 10.23 9.280 9.700 5,667,500 +0.57(+6.24%)
Mar 13, 2002 9.430 9.600 9.100 9.130 4,204,600 -0.55(-5.68%)
Mar 12, 2002 9.830 10.23 9.500 9.680 4,437,000 -0.87(-8.25%)
Mar 11, 2002 10.09 10.95 9.550 10.55 6,078,000 +0.39(+3.84%)
Mar 08, 2002 9.570 10.50 9.400 10.16 6,945,600 +1.18(+13.14%)
Mar 07, 2002 9.210 9.380 8.810 8.980 4,920,300 +0.30(+3.46%)
Mar 06, 2002 8.640 8.950 8.200 8.680 4,715,200 -0.03(-0.34%)
Mar 05, 2002 8.020 9.119 7.960 8.710 6,828,400 +0.69(+8.60%)
Mar 04, 2002 7.390 8.450 7.340 8.020 7,161,000 +0.80(+11.08%)
Mar 01, 2002 6.460 7.500 6.450 7.220 9,048,200 +0.93(+14.79%)
Feb 28, 2002 7.540 7.540 6.250 6.290 9,973,400 -1.46(-18.84%)
Feb 27, 2002 8.150 8.270 7.670 7.750 4,008,700 -0.25(-3.12%)
Feb 26, 2002 8.350 8.370 7.810 8.000 5,498,600 -0.24(-2.91%)
Feb 25, 2002 8.790 8.800 8.060 8.240 3,811,900 -0.40(-4.63%)
Feb 22, 2002 8.570 8.970 8.060 8.640 5,092,100 -0.25(-2.81%)
Feb 21, 2002 9.300 9.400 8.750 8.890 3,809,300 -0.66(-6.91%)
Feb 20, 2002 9.300 9.610 9.000 9.550 5,171,000 +0.80(+9.14%)
Feb 19, 2002 9.800 9.950 8.640 8.750 6,152,200 -1.29(-12.85%)
Feb 18, 2002 10.58 10.60 9.800 10.04 3,753,100 +0.00(+0.00%)
Feb 15, 2002 10.58 10.60 9.800 10.04 3,752,100 -0.56(-5.28%)
Feb 14, 2002 11.25 11.49 10.48 10.60 4,633,700 -0.61(-5.44%)
Feb 13, 2002 11.95 12.21 10.95 11.21 4,705,100 -0.54(-4.60%)
Feb 12, 2002 11.83 12.27 11.62 11.75 2,461,600 -0.26(-2.16%)
Feb 11, 2002 11.61 12.30 11.43 12.01 3,367,700 +0.52(+4.53%)
Feb 08, 2002 11.01 11.49 10.75 11.49 3,765,600 +0.98(+9.32%)
Feb 07, 2002 10.77 11.00 10.09 10.51 5,026,200 -0.66(-5.91%)
Feb 06, 2002 12.10 12.20 10.90 11.17 5,122,300 -0.33(-2.87%)
Feb 05, 2002 11.15 12.14 11.14 11.50 6,014,300 -0.06(-0.52%)
Feb 04, 2002 12.98 12.99 11.25 11.56 10,244,500 -2.08(-15.25%)
Feb 01, 2002 13.90 14.25 13.55 13.64 2,009,400 -0.30(-2.15%)
Jan 31, 2002 14.05 14.35 13.64 13.94 4,316,000 +0.17(+1.23%)
Jan 30, 2002 13.11 13.89 12.69 13.77 5,798,100 +0.77(+5.92%)
Jan 29, 2002 13.40 13.62 12.75 13.00 3,933,400 -0.30(-2.26%)
Jan 28, 2002 13.76 13.89 13.25 13.30 4,847,700 -0.28(-2.06%)
Jan 25, 2002 13.98 14.00 13.41 13.58 2,198,600 -0.53(-3.76%)
Jan 24, 2002 14.25 14.49 13.99 14.11 2,976,900 +0.03(+0.21%)
Jan 23, 2002 13.76 14.24 13.45 14.08 3,407,100 +0.49(+3.61%)
Jan 22, 2002 14.75 14.75 13.40 13.59 4,266,800 -0.69(-4.83%)
Jan 21, 2002 13.62 14.50 13.22 14.28 4,318,800 +0.00(+0.00%)
Jan 18, 2002 13.62 14.50 13.22 14.28 4,317,700 +0.11(+0.78%)
Jan 17, 2002 15.11 15.23 13.75 14.17 7,958,900 -0.44(-3.01%)
Jan 16, 2002 15.13 15.43 14.40 14.61 4,227,000 -0.75(-4.88%)
Jan 15, 2002 15.90 16.16 15.14 15.36 3,173,100 -0.52(-3.27%)
Jan 14, 2002 15.79 15.90 14.96 15.88 4,576,700 -0.04(-0.25%)
Jan 11, 2002 16.38 16.58 15.70 15.92 2,932,000 -0.63(-3.81%)
Jan 10, 2002 16.17 16.74 15.69 16.55 2,542,700 +3.65(+28.29%)
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.