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, 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%)
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.