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 )

11.20 -0.22 (-1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2004 4.440 4.540 4.390 4.450 889,700 +0.01(+0.23%)
Sep 29, 2004 4.400 4.570 4.400 4.440 926,000 +0.03(+0.68%)
Sep 28, 2004 4.330 4.420 4.300 4.410 1,146,900 +0.11(+2.56%)
Sep 27, 2004 4.510 4.510 4.300 4.300 1,732,800 -0.22(-4.87%)
Sep 24, 2004 4.740 4.750 4.510 4.520 1,207,000 -0.17(-3.62%)
Sep 23, 2004 4.640 4.750 4.570 4.690 849,200 +0.09(+1.96%)
Sep 22, 2004 4.740 4.740 4.550 4.600 1,013,300 -0.18(-3.77%)
Sep 21, 2004 4.700 4.780 4.690 4.780 1,163,000 +0.08(+1.70%)
Sep 20, 2004 4.790 4.790 4.660 4.700 2,246,700 -0.09(-1.88%)
Sep 17, 2004 5.000 5.130 4.750 4.790 2,382,200 -0.18(-3.62%)
Sep 16, 2004 4.920 5.020 4.920 4.970 715,300 +0.02(+0.40%)
Sep 15, 2004 5.110 5.130 4.900 4.950 1,168,700 -0.15(-2.94%)
Sep 14, 2004 5.110 5.200 5.050 5.100 650,600 -0.02(-0.39%)
Sep 13, 2004 5.160 5.280 5.080 5.120 1,365,900 -0.04(-0.78%)
Sep 10, 2004 4.850 5.160 4.820 5.160 1,889,700 +0.29(+5.95%)
Sep 09, 2004 4.710 4.900 4.650 4.870 1,337,000 +0.23(+4.96%)
Sep 08, 2004 4.570 4.760 4.570 4.640 1,127,300 -0.02(-0.43%)
Sep 07, 2004 4.710 4.800 4.600 4.660 936,400 +0.00(+0.00%)
Sep 03, 2004 4.650 4.770 4.590 4.660 1,164,300 -0.08(-1.67%)
Sep 02, 2004 4.790 4.800 4.600 4.739 1,107,500 -0.02(-0.44%)
Sep 01, 2004 4.620 5.250 4.610 4.760 1,705,000 +0.11(+2.37%)
Aug 31, 2004 4.700 4.780 4.450 4.650 1,248,800 -0.08(-1.69%)
Aug 30, 2004 4.790 4.920 4.700 4.730 605,700 -0.13(-2.67%)
Aug 27, 2004 4.800 4.890 4.790 4.860 622,000 +0.06(+1.25%)
Aug 26, 2004 4.840 4.950 4.800 4.800 791,700 -0.05(-1.03%)
Aug 25, 2004 4.830 4.920 4.770 4.850 934,400 +0.01(+0.21%)
Aug 24, 2004 4.800 4.930 4.780 4.840 871,700 +0.07(+1.47%)
Aug 23, 2004 4.730 4.830 4.690 4.770 473,900 +0.06(+1.27%)
Aug 20, 2004 4.590 4.750 4.580 4.710 947,700 +0.08(+1.73%)
Aug 19, 2004 4.790 4.820 4.600 4.630 612,100 -0.15(-3.14%)
Aug 18, 2004 4.510 4.800 4.370 4.780 1,212,500 +0.22(+4.82%)
Aug 17, 2004 4.570 4.620 4.510 4.560 957,300 +0.08(+1.79%)
Aug 16, 2004 4.400 4.520 4.350 4.480 1,137,500 +0.10(+2.28%)
Aug 13, 2004 4.550 4.630 4.300 4.380 1,588,600 -0.10(-2.23%)
Aug 12, 2004 4.620 4.650 4.250 4.480 2,758,700 -0.15(-3.24%)
Aug 11, 2004 4.710 4.760 4.570 4.630 2,418,400 -0.36(-7.21%)
Aug 10, 2004 4.830 5.040 4.828 4.990 1,028,700 +0.16(+3.31%)
Aug 09, 2004 4.900 4.950 4.820 4.830 1,138,500 -0.02(-0.41%)
Aug 06, 2004 5.000 5.030 4.840 4.850 2,035,900 -0.21(-4.15%)
Aug 05, 2004 5.100 5.190 5.010 5.060 2,483,500 -0.04(-0.78%)
Aug 04, 2004 5.070 5.180 5.020 5.100 2,443,500 -0.01(-0.20%)
Aug 03, 2004 5.190 5.260 5.070 5.110 1,081,800 -0.13(-2.48%)
Aug 02, 2004 5.230 5.350 5.180 5.240 1,790,600 -0.18(-3.32%)
Jul 30, 2004 5.250 5.540 5.240 5.420 3,554,700 +0.12(+2.26%)
Jul 29, 2004 5.020 5.310 5.010 5.300 1,675,600 +0.29(+5.79%)
Jul 28, 2004 5.050 5.090 4.940 5.010 1,716,000 -0.07(-1.38%)
Jul 27, 2004 5.040 5.250 4.960 5.080 2,540,600 +0.13(+2.63%)
Jul 26, 2004 5.220 5.240 4.920 4.950 2,415,300 -0.22(-4.26%)
Jul 23, 2004 5.160 5.290 4.780 5.170 5,177,700 -0.07(-1.34%)
Jul 22, 2004 5.160 5.540 5.040 5.240 6,271,500 -0.34(-6.09%)
Jul 21, 2004 5.770 5.850 5.380 5.580 5,706,300 -0.08(-1.41%)
Jul 20, 2004 5.150 5.690 5.020 5.660 4,856,700 +0.59(+11.64%)
Jul 19, 2004 5.160 5.220 4.950 5.070 1,654,500 -0.07(-1.36%)
Jul 16, 2004 5.350 5.420 5.070 5.140 1,973,800 -0.24(-4.46%)
Jul 15, 2004 5.290 5.410 5.200 5.380 2,780,800 +0.16(+3.07%)
Jul 14, 2004 5.350 5.470 5.150 5.220 3,272,000 -0.15(-2.79%)
Jul 13, 2004 5.270 5.440 5.220 5.370 2,928,200 +0.15(+2.87%)
Jul 12, 2004 5.340 5.370 5.150 5.220 2,194,100 -0.14(-2.61%)
Jul 09, 2004 5.250 5.420 5.220 5.360 2,341,600 +0.16(+3.08%)
Jul 08, 2004 5.130 5.250 5.100 5.200 2,776,400 -0.06(-1.14%)
Jul 07, 2004 5.120 5.300 5.120 5.260 3,140,900 +0.16(+3.14%)
Jul 06, 2004 5.230 5.290 5.040 5.100 2,107,200 -0.20(-3.77%)
Jul 02, 2004 5.320 5.360 5.250 5.300 1,099,200 -0.06(-1.12%)
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.