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 )

11.72 +0.27 (+2.36%)
Streaming Delayed Price Updated: 12:25 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 28, 2012 3.400 3.430 3.320 3.350 303,474 -0.07(-2.05%)
Sep 27, 2012 3.420 3.490 3.350 3.420 298,301 +0.04(+1.18%)
Sep 26, 2012 3.360 3.400 3.340 3.380 252,341 +0.01(+0.30%)
Sep 25, 2012 3.500 3.500 3.250 3.370 585,751 -0.08(-2.46%)
Sep 24, 2012 3.410 3.530 3.410 3.455 361,965 -0.06(-1.85%)
Sep 21, 2012 3.550 3.560 3.500 3.520 670,231 +0.01(+0.28%)
Sep 20, 2012 3.600 3.600 3.510 3.510 177,584 -0.11(-3.03%)
Sep 19, 2012 3.620 3.685 3.600 3.620 331,745 -0.01(-0.28%)
Sep 18, 2012 3.590 3.645 3.560 3.630 1,033,809 +0.06(+1.68%)
Sep 17, 2012 3.560 3.590 3.540 3.570 491,697 +0.01(+0.42%)
Sep 14, 2012 3.550 3.580 3.520 3.555 856,985 +0.01(+0.14%)
Sep 13, 2012 3.630 3.630 3.540 3.550 436,142 -0.07(-1.93%)
Sep 12, 2012 3.500 3.620 3.490 3.620 646,036 +0.12(+3.43%)
Sep 11, 2012 3.520 3.550 3.480 3.500 234,323 -0.01(-0.28%)
Sep 10, 2012 3.540 3.540 3.490 3.510 251,730 -0.04(-1.13%)
Sep 07, 2012 3.610 3.610 3.520 3.550 214,720 -0.04(-1.11%)
Sep 06, 2012 3.570 3.620 3.490 3.590 358,145 +0.05(+1.41%)
Sep 05, 2012 3.540 3.570 3.480 3.540 1,042,651 -0.02(-0.56%)
Sep 04, 2012 3.520 3.620 3.380 3.560 752,711 +0.00(+0.00%)
Aug 31, 2012 3.570 3.580 3.480 3.560 488,614 +0.00(+0.00%)
Aug 30, 2012 3.570 3.570 3.450 3.560 751,173 +0.02(+0.56%)
Aug 29, 2012 3.450 3.540 3.430 3.540 654,680 +0.21(+6.31%)
Aug 27, 2012 3.350 3.380 3.290 3.330 529,508 -0.02(-0.60%)
Aug 24, 2012 3.340 3.380 3.340 3.350 208,195 -0.01(-0.30%)
Aug 23, 2012 3.340 3.380 3.280 3.360 181,959 +0.00(+0.00%)
Aug 22, 2012 3.370 3.440 3.240 3.360 452,783 -0.02(-0.59%)
Aug 21, 2012 3.310 3.400 3.300 3.380 1,050,319 +0.06(+1.96%)
Aug 20, 2012 3.350 3.370 3.295 3.315 268,423 -0.06(-1.63%)
Aug 17, 2012 3.270 3.370 3.220 3.370 1,023,992 +0.09(+2.74%)
Aug 16, 2012 3.350 3.380 3.250 3.280 936,651 -0.07(-2.09%)
Aug 15, 2012 3.250 3.440 3.250 3.350 470,097 +0.09(+2.76%)
Aug 14, 2012 3.360 3.370 3.250 3.260 281,536 -0.07(-2.10%)
Aug 13, 2012 3.200 3.330 3.150 3.330 331,836 +0.10(+3.10%)
Aug 10, 2012 3.400 3.410 3.230 3.230 464,785 -0.17(-5.00%)
Aug 09, 2012 3.370 3.425 3.360 3.400 195,116 +0.01(+0.29%)
Aug 08, 2012 3.350 3.400 3.350 3.390 266,030 +0.01(+0.30%)
Aug 07, 2012 3.340 3.390 3.330 3.380 554,650 +0.04(+1.20%)
Aug 06, 2012 3.290 3.340 3.270 3.340 420,233 +0.04(+1.21%)
Aug 03, 2012 3.260 3.300 3.210 3.300 344,882 +0.09(+2.80%)
Aug 02, 2012 3.160 3.300 3.160 3.210 621,770 +0.01(+0.31%)
Aug 01, 2012 3.220 3.275 3.130 3.200 705,681 +0.00(+0.00%)
Jul 31, 2012 3.290 3.300 3.180 3.200 284,115 -0.09(-2.74%)
Jul 30, 2012 3.310 3.350 3.250 3.290 192,441 -0.01(-0.30%)
Jul 27, 2012 3.330 3.368 3.260 3.300 449,860 -0.01(-0.30%)
Jul 26, 2012 3.280 3.330 3.240 3.310 262,409 +0.09(+2.80%)
Jul 25, 2012 3.290 3.350 3.220 3.220 625,752 -0.06(-1.83%)
Jul 24, 2012 3.380 3.380 3.270 3.280 660,832 -0.11(-3.24%)
Jul 23, 2012 3.350 3.420 3.250 3.390 555,585 -0.02(-0.59%)
Jul 20, 2012 3.330 3.430 3.300 3.410 323,891 +0.05(+1.49%)
Jul 19, 2012 3.390 3.410 3.340 3.360 213,048 -0.01(-0.30%)
Jul 18, 2012 3.420 3.470 3.330 3.370 596,437 -0.07(-2.03%)
Jul 17, 2012 3.310 3.440 3.290 3.440 900,381 +0.14(+4.24%)
Jul 16, 2012 3.220 3.400 3.200 3.300 724,270 +0.08(+2.48%)
Jul 13, 2012 3.100 3.240 3.090 3.220 488,062 +0.12(+3.87%)
Jul 12, 2012 2.930 3.120 2.870 3.100 1,048,513 +0.15(+5.08%)
Jul 11, 2012 3.110 3.110 2.950 2.950 693,139 -0.14(-4.53%)
Jul 10, 2012 3.320 3.370 3.060 3.090 955,689 -0.19(-5.79%)
Jul 09, 2012 3.440 3.490 3.280 3.280 451,499 -0.16(-4.65%)
Jul 06, 2012 3.550 3.600 3.440 3.440 265,630 -0.16(-4.44%)
Jul 05, 2012 3.580 3.610 3.550 3.600 294,160 +0.00(+0.00%)
Jul 03, 2012 3.440 3.600 3.410 3.600 206,760 +0.16(+4.65%)
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.