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 (%)
Aug 31, 2011 2.870 2.920 2.730 2.770 734,422 -0.09(-3.15%)
Aug 30, 2011 2.880 2.900 2.830 2.860 282,688 -0.06(-2.05%)
Aug 29, 2011 2.850 2.950 2.850 2.920 325,582 +0.08(+2.82%)
Aug 26, 2011 2.830 2.940 2.770 2.840 388,537 -0.03(-1.05%)
Aug 25, 2011 2.830 2.900 2.720 2.870 597,742 +0.07(+2.50%)
Aug 24, 2011 2.860 2.920 2.750 2.800 291,388 -0.07(-2.44%)
Aug 23, 2011 2.710 2.870 2.560 2.870 364,935 +0.19(+7.09%)
Aug 22, 2011 2.730 2.790 2.650 2.680 354,179 +0.05(+1.90%)
Aug 19, 2011 2.660 2.820 2.600 2.630 392,788 -0.09(-3.31%)
Aug 18, 2011 2.830 2.880 2.710 2.720 518,552 -0.23(-7.80%)
Aug 17, 2011 2.920 3.000 2.870 2.950 418,088 +0.05(+1.72%)
Aug 16, 2011 2.910 3.000 2.840 2.900 456,871 -0.05(-1.69%)
Aug 15, 2011 3.030 3.030 2.860 2.950 285,455 -0.06(-1.99%)
Aug 12, 2011 2.950 3.020 2.830 3.010 573,324 +0.09(+3.08%)
Aug 11, 2011 2.680 2.940 2.600 2.920 723,481 +0.29(+11.03%)
Aug 10, 2011 2.740 2.840 2.530 2.630 455,174 -0.21(-7.39%)
Aug 09, 2011 2.720 2.890 2.510 2.840 902,449 +0.20(+7.58%)
Aug 08, 2011 2.910 3.010 2.640 2.640 1,348,845 -0.38(-12.58%)
Aug 05, 2011 3.200 3.240 2.960 3.020 1,001,306 -0.13(-4.13%)
Aug 04, 2011 3.220 3.270 3.150 3.150 850,104 -0.14(-4.26%)
Aug 03, 2011 3.240 3.350 3.170 3.290 563,276 +0.05(+1.54%)
Aug 02, 2011 3.280 3.470 3.221 3.240 1,038,707 -0.14(-4.14%)
Aug 01, 2011 3.450 3.480 3.380 3.380 981,402 -0.01(-0.29%)
Jul 29, 2011 3.370 3.430 3.310 3.390 512,869 -0.03(-0.88%)
Jul 28, 2011 3.340 3.540 3.340 3.420 752,249 +0.08(+2.40%)
Jul 27, 2011 3.500 3.520 3.330 3.340 733,665 -0.18(-5.11%)
Jul 26, 2011 3.550 3.550 3.510 3.520 418,733 -0.02(-0.56%)
Jul 25, 2011 3.520 3.590 3.470 3.540 325,072 +0.00(+0.00%)
Jul 22, 2011 3.540 3.570 3.513 3.540 372,586 -0.01(-0.28%)
Jul 21, 2011 3.560 3.620 3.540 3.550 732,850 +0.00(+0.00%)
Jul 20, 2011 3.600 3.630 3.550 3.550 907,917 -0.05(-1.39%)
Jul 19, 2011 3.540 3.610 3.430 3.600 642,503 +0.10(+2.86%)
Jul 18, 2011 3.550 3.550 3.490 3.500 400,522 -0.07(-1.96%)
Jul 15, 2011 3.500 3.670 3.480 3.570 925,806 +0.17(+5.00%)
Jul 14, 2011 3.410 3.455 3.390 3.400 517,142 -0.07(-2.02%)
Jul 13, 2011 3.420 3.470 3.400 3.470 309,241 +0.08(+2.36%)
Jul 12, 2011 3.410 3.450 3.360 3.390 240,690 -0.01(-0.29%)
Jul 11, 2011 3.420 3.440 3.370 3.400 256,300 -0.07(-2.02%)
Jul 08, 2011 3.310 3.480 3.240 3.470 558,535 +0.11(+3.27%)
Jul 07, 2011 3.290 3.370 3.250 3.360 370,191 +0.10(+3.07%)
Jul 06, 2011 3.200 3.260 3.180 3.260 233,814 +0.05(+1.56%)
Jul 05, 2011 3.230 3.230 3.160 3.210 277,794 -0.03(-0.93%)
Jul 01, 2011 3.250 3.250 3.120 3.240 327,547 +0.00(+0.00%)
Jun 30, 2011 3.190 3.240 3.160 3.240 300,841 +0.05(+1.57%)
Jun 29, 2011 3.170 3.190 3.120 3.190 388,255 +0.03(+0.95%)
Jun 28, 2011 3.110 3.170 3.079 3.160 265,741 +0.06(+1.94%)
Jun 27, 2011 3.050 3.170 3.041 3.100 282,120 +0.05(+1.64%)
Jun 24, 2011 3.130 3.140 3.020 3.050 866,827 -0.08(-2.56%)
Jun 23, 2011 3.100 3.140 3.050 3.130 528,345 -0.02(-0.63%)
Jun 22, 2011 3.090 3.210 3.090 3.150 405,352 +0.03(+0.96%)
Jun 21, 2011 3.120 3.160 3.060 3.120 478,654 +0.02(+0.65%)
Jun 20, 2011 3.140 3.160 3.080 3.100 362,251 -0.04(-1.27%)
Jun 17, 2011 3.060 3.160 3.060 3.140 883,803 +0.10(+3.29%)
Jun 16, 2011 3.140 3.180 3.030 3.040 1,603,547 -0.10(-3.18%)
Jun 15, 2011 3.170 3.190 3.110 3.140 317,651 -0.08(-2.48%)
Jun 14, 2011 3.150 3.241 3.150 3.220 375,819 +0.10(+3.21%)
Jun 13, 2011 3.110 3.180 3.080 3.120 695,441 +0.00(+0.00%)
Jun 10, 2011 3.100 3.130 3.070 3.120 615,806 +0.01(+0.32%)
Jun 09, 2011 3.130 3.140 3.090 3.110 252,751 -0.01(-0.32%)
Jun 08, 2011 3.070 3.130 3.050 3.120 373,065 +0.03(+0.97%)
Jun 07, 2011 3.130 3.150 3.080 3.090 200,728 -0.01(-0.32%)
Jun 06, 2011 3.170 3.220 3.080 3.100 478,730 -0.01(-0.32%)
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.