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 )

11.44 -0.01 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Oct 31, 2008 2.030 2.060 1.660 1.840 1,639,855 -0.22(-10.68%)
Oct 30, 2008 1.940 2.070 1.890 2.060 819,847 +0.16(+8.42%)
Oct 29, 2008 1.940 2.070 1.860 1.900 825,048 -0.03(-1.55%)
Oct 28, 2008 1.860 1.940 1.750 1.930 1,071,445 +0.13(+7.22%)
Oct 27, 2008 1.860 1.940 1.800 1.800 220,587 -0.09(-4.76%)
Oct 24, 2008 1.810 1.980 1.810 1.890 299,583 -0.07(-3.57%)
Oct 23, 2008 1.940 1.990 1.840 1.960 419,732 +0.02(+1.03%)
Oct 22, 2008 2.010 2.080 1.910 1.940 567,387 -0.09(-4.43%)
Oct 21, 2008 2.070 2.139 1.900 2.030 598,865 -0.04(-1.93%)
Oct 20, 2008 1.880 2.070 1.810 2.070 905,869 +0.21(+11.29%)
Oct 17, 2008 1.630 2.020 1.630 1.860 1,007,654 +0.23(+14.11%)
Oct 16, 2008 1.600 1.700 1.490 1.630 1,058,050 +0.02(+1.24%)
Oct 15, 2008 1.710 1.760 1.450 1.610 771,489 -0.12(-6.94%)
Oct 14, 2008 1.950 1.950 1.710 1.730 728,849 -0.13(-6.99%)
Oct 13, 2008 1.900 1.990 1.770 1.860 1,808,297 +0.08(+4.49%)
Oct 10, 2008 1.600 1.780 1.500 1.780 1,550,808 +0.14(+8.54%)
Oct 09, 2008 1.890 2.140 1.640 1.640 1,022,639 -0.20(-10.87%)
Oct 08, 2008 1.940 2.110 1.750 1.840 1,215,067 -0.16(-8.00%)
Oct 07, 2008 2.380 2.450 2.000 2.000 917,958 -0.34(-14.53%)
Oct 06, 2008 2.500 2.620 2.160 2.340 823,842 -0.16(-6.40%)
Oct 03, 2008 2.640 2.750 2.500 2.500 578,056 -0.09(-3.47%)
Oct 02, 2008 2.780 2.870 2.475 2.590 2,430,794 -0.18(-6.50%)
Oct 01, 2008 3.160 3.160 2.750 2.770 1,624,459 -0.60(-17.80%)
Sep 30, 2008 2.610 3.380 2.580 3.370 3,009,999 +0.80(+31.13%)
Sep 29, 2008 2.740 2.790 2.520 2.570 1,223,749 -0.20(-7.22%)
Sep 26, 2008 2.940 3.010 2.650 2.770 1,441,208 -0.22(-7.36%)
Sep 25, 2008 3.040 3.040 2.930 2.990 534,556 +0.01(+0.34%)
Sep 24, 2008 2.950 3.050 2.910 2.980 2,104,683 +0.07(+2.41%)
Sep 23, 2008 2.870 2.930 2.800 2.910 636,364 +0.04(+1.39%)
Sep 22, 2008 3.010 3.030 2.850 2.870 813,246 -0.18(-5.90%)
Sep 19, 2008 3.080 3.140 2.880 3.050 3,736,184 +0.14(+4.81%)
Sep 18, 2008 2.780 3.050 2.690 2.910 1,878,340 +0.21(+7.78%)
Sep 17, 2008 2.870 2.890 2.680 2.700 844,364 -0.21(-7.22%)
Sep 16, 2008 2.920 3.070 2.860 2.910 929,471 -0.08(-2.84%)
Sep 15, 2008 3.000 3.080 2.930 2.995 1,248,325 -0.25(-7.56%)
Sep 12, 2008 3.265 3.320 3.210 3.240 2,668,478 -0.05(-1.52%)
Sep 11, 2008 3.280 3.300 3.210 3.290 672,157 +0.01(+0.30%)
Sep 10, 2008 3.330 3.340 3.250 3.280 745,068 +0.04(+1.23%)
Sep 09, 2008 3.360 3.360 3.240 3.240 1,764,457 -0.08(-2.41%)
Sep 08, 2008 3.470 3.490 3.290 3.320 1,703,209 -0.10(-2.92%)
Sep 05, 2008 3.380 3.420 3.380 3.420 790,843 +0.02(+0.59%)
Sep 04, 2008 3.430 3.450 3.390 3.400 1,287,042 -0.06(-1.73%)
Sep 03, 2008 3.460 3.480 3.400 3.460 859,993 +0.03(+0.87%)
Sep 02, 2008 3.500 3.500 3.390 3.430 2,948,862 -0.07(-2.00%)
Aug 29, 2008 3.410 3.500 3.410 3.500 1,041,467 +0.01(+0.29%)
Aug 28, 2008 3.460 3.500 3.430 3.490 1,250,275 +0.03(+0.87%)
Aug 27, 2008 3.450 3.460 3.410 3.460 1,359,409 +0.01(+0.29%)
Aug 26, 2008 3.400 3.450 3.400 3.450 1,011,629 +0.04(+1.17%)
Aug 25, 2008 3.380 3.430 3.340 3.410 1,795,585 +0.02(+0.59%)
Aug 22, 2008 3.370 3.390 3.340 3.390 2,110,891 +0.04(+1.19%)
Aug 21, 2008 3.360 3.390 3.340 3.350 3,013,774 -0.01(-0.30%)
Aug 20, 2008 3.430 3.430 3.360 3.360 1,686,364 -0.07(-2.04%)
Aug 19, 2008 3.430 3.480 3.400 3.430 1,403,717 -0.02(-0.58%)
Aug 18, 2008 3.450 3.450 3.420 3.450 908,129 +0.00(+0.00%)
Aug 15, 2008 3.480 3.490 3.400 3.450 1,118,122 +0.01(+0.29%)
Aug 14, 2008 3.420 3.450 3.420 3.440 1,438,285 -0.01(-0.29%)
Aug 13, 2008 3.420 3.450 3.400 3.450 1,375,350 +0.04(+1.17%)
Aug 12, 2008 3.420 3.430 3.370 3.410 1,134,758 -0.01(-0.29%)
Aug 11, 2008 3.360 3.440 3.350 3.420 2,428,854 +0.24(+7.55%)
Aug 08, 2008 3.110 3.180 3.110 3.180 1,034,361 +0.08(+2.58%)
Aug 07, 2008 3.100 3.130 3.070 3.100 1,188,595 -0.02(-0.64%)
Aug 06, 2008 3.180 3.180 3.070 3.120 775,922 +0.00(+0.00%)
Aug 05, 2008 3.060 3.180 3.050 3.120 1,577,547 +0.06(+1.96%)
Aug 04, 2008 3.170 3.200 3.030 3.060 1,276,683 -0.05(-1.61%)
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.