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 )

11.60 +0.27 (+2.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 30, 2007 3.700 3.770 3.620 3.640 923,380 -0.06(-1.62%)
Nov 29, 2007 3.750 3.810 3.670 3.700 598,842 -0.05(-1.33%)
Nov 28, 2007 3.680 3.770 3.550 3.750 1,121,008 +0.12(+3.31%)
Nov 27, 2007 3.670 3.800 3.620 3.630 594,237 -0.04(-1.09%)
Nov 26, 2007 3.870 3.900 3.640 3.670 940,187 -0.20(-5.17%)
Nov 23, 2007 3.790 3.920 3.740 3.870 428,516 +0.09(+2.38%)
Nov 21, 2007 3.860 3.870 3.700 3.780 830,294 -0.09(-2.33%)
Nov 20, 2007 3.760 4.000 3.745 3.870 992,288 +0.14(+3.75%)
Nov 19, 2007 3.820 3.880 3.660 3.730 688,115 -0.17(-4.36%)
Nov 16, 2007 3.960 3.960 3.820 3.900 900,970 -0.05(-1.27%)
Nov 15, 2007 4.010 4.010 3.920 3.950 694,530 -0.07(-1.74%)
Nov 14, 2007 4.100 4.120 3.960 4.020 849,304 -0.07(-1.71%)
Nov 13, 2007 3.940 4.090 3.940 4.090 1,297,583 +0.18(+4.60%)
Nov 12, 2007 4.010 4.080 3.910 3.910 716,907 -0.12(-2.98%)
Nov 09, 2007 4.070 4.100 3.950 4.030 1,136,650 -0.07(-1.71%)
Nov 08, 2007 4.150 4.170 3.900 4.100 1,414,191 -0.07(-1.68%)
Nov 07, 2007 4.300 4.320 4.150 4.170 1,100,753 -0.17(-3.92%)
Nov 06, 2007 4.170 4.350 4.160 4.340 1,330,043 +0.18(+4.33%)
Nov 05, 2007 4.180 4.290 4.130 4.160 809,699 -0.09(-2.12%)
Nov 02, 2007 4.200 4.340 4.180 4.250 1,212,731 +0.09(+2.16%)
Nov 01, 2007 4.300 4.390 4.150 4.160 1,740,624 -0.22(-5.02%)
Oct 31, 2007 4.400 4.400 4.270 4.380 1,683,952 +0.00(+0.00%)
Oct 30, 2007 4.350 4.380 4.330 4.380 1,249,130 +0.02(+0.46%)
Oct 29, 2007 4.290 4.400 4.250 4.360 1,837,857 +0.11(+2.59%)
Oct 26, 2007 4.160 4.250 4.110 4.250 2,874,511 +0.16(+3.91%)
Oct 25, 2007 4.000 4.190 3.850 4.090 7,795,047 +0.45(+12.36%)
Oct 24, 2007 3.680 3.720 3.640 3.640 995,449 -0.07(-1.89%)
Oct 23, 2007 3.740 3.740 3.660 3.710 458,878 -0.01(-0.27%)
Oct 22, 2007 3.640 3.740 3.640 3.720 548,700 +0.06(+1.64%)
Oct 19, 2007 3.750 3.780 3.640 3.660 708,410 -0.09(-2.40%)
Oct 18, 2007 3.800 3.820 3.710 3.750 425,909 -0.07(-1.83%)
Oct 17, 2007 3.820 3.830 3.760 3.820 415,588 +0.06(+1.60%)
Oct 16, 2007 3.810 3.810 3.760 3.760 589,395 -0.06(-1.57%)
Oct 15, 2007 3.850 3.870 3.760 3.820 486,919 -0.04(-1.04%)
Oct 12, 2007 3.830 3.870 3.800 3.860 671,673 +0.03(+0.78%)
Oct 11, 2007 3.850 3.910 3.790 3.830 949,434 -0.02(-0.52%)
Oct 10, 2007 3.810 3.860 3.790 3.850 588,192 +0.02(+0.52%)
Oct 09, 2007 3.900 3.900 3.800 3.830 571,004 -0.03(-0.78%)
Oct 08, 2007 3.860 3.920 3.820 3.860 620,094 -0.02(-0.52%)
Oct 05, 2007 3.910 3.930 3.860 3.880 855,742 +0.03(+0.78%)
Oct 04, 2007 3.890 3.970 3.830 3.850 336,816 -0.03(-0.77%)
Oct 03, 2007 3.870 3.910 3.850 3.880 522,259 -0.02(-0.51%)
Oct 02, 2007 3.860 3.940 3.860 3.900 676,412 +0.05(+1.30%)
Oct 01, 2007 3.830 3.880 3.810 3.850 732,259 +0.01(+0.26%)
Sep 28, 2007 3.810 3.880 3.770 3.840 1,467,362 +0.09(+2.40%)
Sep 27, 2007 3.750 3.800 3.690 3.750 890,507 +0.01(+0.27%)
Sep 26, 2007 3.790 3.810 3.720 3.740 921,385 +0.03(+0.81%)
Sep 25, 2007 3.750 3.850 3.700 3.710 1,653,315 -0.06(-1.59%)
Sep 24, 2007 3.940 3.940 3.760 3.770 786,966 -0.16(-4.07%)
Sep 21, 2007 3.830 3.950 3.800 3.930 1,125,547 +0.14(+3.69%)
Sep 20, 2007 3.800 3.930 3.780 3.790 784,282 -0.02(-0.52%)
Sep 19, 2007 3.790 3.850 3.750 3.810 725,007 +0.03(+0.79%)
Sep 18, 2007 3.620 3.780 3.580 3.780 1,916,849 +0.17(+4.71%)
Sep 17, 2007 3.700 3.730 3.600 3.610 1,327,164 -0.09(-2.43%)
Sep 14, 2007 3.700 3.770 3.590 3.700 1,077,553 -0.02(-0.54%)
Sep 13, 2007 3.550 3.730 3.480 3.720 1,308,170 +0.20(+5.68%)
Sep 12, 2007 3.540 3.600 3.500 3.520 375,666 -0.03(-0.85%)
Sep 11, 2007 3.460 3.590 3.380 3.550 841,113 +0.10(+2.90%)
Sep 10, 2007 3.440 3.480 3.390 3.450 537,353 +0.02(+0.58%)
Sep 07, 2007 3.420 3.490 3.410 3.430 563,734 -0.04(-1.15%)
Sep 06, 2007 3.450 3.500 3.450 3.470 389,586 +0.02(+0.58%)
Sep 05, 2007 3.480 3.520 3.440 3.450 486,635 -0.06(-1.71%)
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.