Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Extreme Networks (NQ: EXTR )

11.98 +1.14 (+10.52%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 (%)
Jul 31, 2006 3.730 3.850 3.730 3.810 782,837 +0.05(+1.33%)
Jul 28, 2006 3.760 3.800 3.730 3.760 933,078 +0.01(+0.27%)
Jul 27, 2006 3.870 3.900 3.730 3.750 578,744 -0.10(-2.60%)
Jul 26, 2006 3.820 3.880 3.800 3.850 668,657 +0.01(+0.26%)
Jul 25, 2006 3.890 3.920 3.820 3.840 1,110,651 -0.06(-1.54%)
Jul 24, 2006 3.810 3.940 3.820 3.900 2,727,484 +0.09(+2.36%)
Jul 21, 2006 3.830 3.830 3.750 3.810 1,545,246 -0.05(-1.30%)
Jul 20, 2006 3.860 3.960 3.760 3.860 1,364,248 -0.02(-0.52%)
Jul 19, 2006 3.660 3.890 3.660 3.880 2,158,396 +0.21(+5.72%)
Jul 18, 2006 3.650 3.720 3.590 3.670 2,005,379 +0.00(+0.00%)
Jul 17, 2006 3.720 3.750 3.620 3.670 1,869,761 -0.07(-1.87%)
Jul 14, 2006 3.740 3.770 3.710 3.740 1,049,764 -0.02(-0.53%)
Jul 13, 2006 3.860 3.900 3.750 3.760 826,205 -0.12(-3.09%)
Jul 12, 2006 3.910 3.950 3.860 3.880 957,813 -0.05(-1.27%)
Jul 11, 2006 3.880 3.940 3.870 3.930 840,501 +0.02(+0.51%)
Jul 10, 2006 3.990 4.040 3.870 3.910 947,245 -0.06(-1.51%)
Jul 07, 2006 3.970 4.000 3.960 3.970 796,145 -0.01(-0.25%)
Jul 06, 2006 4.100 4.140 3.930 3.980 2,479,859 -0.15(-3.63%)
Jul 05, 2006 4.180 4.200 4.100 4.130 884,761 -0.09(-2.13%)
Jul 03, 2006 4.120 4.220 4.120 4.220 437,555 +0.06(+1.44%)
Jun 30, 2006 4.160 4.160 4.110 4.160 3,664,146 +0.01(+0.24%)
Jun 29, 2006 4.070 4.170 4.060 4.150 2,843,500 +0.10(+2.47%)
Jun 28, 2006 4.050 4.110 4.020 4.050 1,122,599 +0.03(+0.75%)
Jun 27, 2006 4.050 4.140 4.010 4.020 889,128 -0.05(-1.23%)
Jun 26, 2006 4.230 4.230 4.040 4.070 2,999,100 -0.13(-3.10%)
Jun 23, 2006 4.270 4.290 4.200 4.200 980,899 -0.08(-1.87%)
Jun 22, 2006 4.320 4.380 4.230 4.280 1,138,136 -0.03(-0.70%)
Jun 21, 2006 4.190 4.360 4.180 4.310 1,043,825 +0.11(+2.62%)
Jun 20, 2006 4.120 4.280 4.120 4.200 1,044,669 +0.07(+1.69%)
Jun 19, 2006 4.140 4.200 4.070 4.130 1,459,226 +0.07(+1.72%)
Jun 16, 2006 4.200 4.350 4.060 4.060 2,956,914 -0.15(-3.56%)
Jun 15, 2006 4.120 4.230 4.110 4.210 1,420,421 +0.13(+3.19%)
Jun 14, 2006 4.020 4.110 3.960 4.080 1,759,927 +0.06(+1.49%)
Jun 13, 2006 4.110 4.180 4.010 4.020 3,401,816 -0.09(-2.19%)
Jun 12, 2006 4.200 4.220 4.100 4.110 1,616,283 -0.11(-2.61%)
Jun 09, 2006 4.170 4.260 4.160 4.220 1,479,307 +0.04(+0.96%)
Jun 08, 2006 4.240 4.280 4.140 4.180 3,411,360 -0.08(-1.88%)
Jun 07, 2006 4.310 4.450 4.240 4.260 1,721,057 -0.07(-1.62%)
Jun 06, 2006 4.340 4.350 4.290 4.330 630,077 +0.02(+0.46%)
Jun 05, 2006 4.390 4.400 4.300 4.310 2,107,706 -0.10(-2.27%)
Jun 02, 2006 4.420 4.470 4.370 4.410 1,300,769 -0.01(-0.23%)
Jun 01, 2006 4.440 4.480 4.360 4.420 3,218,130 -0.02(-0.45%)
May 31, 2006 4.360 4.460 4.350 4.440 1,688,981 +0.08(+1.83%)
May 30, 2006 4.470 4.510 4.340 4.360 1,850,268 -0.14(-3.11%)
May 26, 2006 4.470 4.550 4.450 4.500 1,697,927 +0.03(+0.67%)
May 25, 2006 4.490 4.510 4.420 4.470 1,292,649 +0.01(+0.22%)
May 24, 2006 4.500 4.560 4.440 4.460 3,158,168 -0.06(-1.33%)
May 23, 2006 4.700 4.740 4.510 4.520 2,966,308 -0.18(-3.83%)
May 22, 2006 4.530 4.720 4.520 4.700 1,955,724 +0.11(+2.40%)
May 19, 2006 4.540 4.610 4.510 4.590 1,196,402 +0.04(+0.88%)
May 18, 2006 4.570 4.620 4.550 4.550 1,119,144 -0.03(-0.66%)
May 17, 2006 4.470 4.630 4.450 4.580 2,285,438 +0.07(+1.55%)
May 16, 2006 4.470 4.530 4.450 4.510 745,016 +0.07(+1.58%)
May 15, 2006 4.480 4.550 4.440 4.440 1,619,751 -0.06(-1.33%)
May 12, 2006 4.520 4.550 4.490 4.500 1,476,940 -0.05(-1.10%)
May 11, 2006 4.610 4.610 4.520 4.550 1,917,678 -0.07(-1.52%)
May 10, 2006 4.670 4.700 4.590 4.620 1,391,197 -0.04(-0.86%)
May 09, 2006 4.660 4.700 4.650 4.660 871,849 -0.02(-0.43%)
May 08, 2006 4.680 4.720 4.650 4.680 1,290,818 -0.02(-0.43%)
May 05, 2006 4.690 4.851 4.690 4.700 2,139,606 +0.01(+0.21%)
May 04, 2006 4.600 4.740 4.600 4.690 1,056,827 +0.08(+1.74%)
May 03, 2006 4.560 4.610 4.540 4.610 931,994 +0.05(+1.10%)
May 02, 2006 4.530 4.590 4.530 4.560 1,386,974 +0.02(+0.44%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.