Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Extreme Networks (NQ: EXTR )

14.93 -0.99 (-6.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 13.51 14.30 13.10 13.51 8,379,329 -3.13(-18.81%)
Jan 30, 2024 16.96 17.02 16.39 16.64 2,665,974 -0.43(-2.52%)
Jan 29, 2024 16.98 17.10 16.86 17.07 1,535,116 +0.02(+0.12%)
Jan 26, 2024 16.99 17.09 16.80 17.05 1,119,921 +0.15(+0.89%)
Jan 25, 2024 17.00 17.19 16.78 16.90 1,020,082 +0.11(+0.66%)
Jan 24, 2024 16.94 16.97 16.58 16.79 2,244,683 +0.09(+0.54%)
Jan 23, 2024 16.97 17.12 16.61 16.70 1,166,124 -0.11(-0.65%)
Jan 22, 2024 16.93 17.10 16.68 16.81 1,498,219 +0.03(+0.18%)
Jan 19, 2024 16.37 16.86 16.25 16.78 1,821,789 +0.32(+1.94%)
Jan 18, 2024 16.40 16.50 16.23 16.46 1,282,494 +0.21(+1.29%)
Jan 17, 2024 16.08 16.26 15.84 16.25 1,417,655 +0.03(+0.18%)
Jan 16, 2024 16.06 16.31 16.02 16.22 1,963,141 +0.00(+0.00%)
Jan 12, 2024 16.35 16.45 16.14 16.22 1,667,984 +0.04(+0.25%)
Jan 11, 2024 16.50 16.52 15.89 16.18 1,980,781 -0.24(-1.46%)
Jan 10, 2024 16.19 16.45 16.04 16.42 1,741,681 +0.19(+1.17%)
Jan 09, 2024 15.70 16.36 15.31 16.23 4,110,229 -1.29(-7.36%)
Jan 08, 2024 17.25 17.62 17.16 17.52 1,504,031 +0.39(+2.28%)
Jan 05, 2024 17.24 17.43 17.06 17.13 1,656,301 -0.23(-1.32%)
Jan 04, 2024 17.45 17.45 17.12 17.36 1,315,996 -0.02(-0.12%)
Jan 03, 2024 17.65 17.74 17.38 17.38 2,126,624 -0.43(-2.41%)
Jan 02, 2024 17.68 18.09 17.30 17.81 1,938,451 +0.17(+0.96%)
Dec 29, 2023 17.97 17.97 17.49 17.64 1,073,946 -0.29(-1.62%)
Dec 28, 2023 17.87 17.99 17.78 17.93 1,079,303 +0.20(+1.13%)
Dec 27, 2023 17.84 17.91 17.61 17.73 991,188 -0.08(-0.45%)
Dec 26, 2023 17.85 17.91 17.66 17.81 922,053 +0.05(+0.28%)
Dec 22, 2023 17.91 18.26 17.66 17.76 1,404,434 +0.03(+0.17%)
Dec 21, 2023 17.81 17.98 17.54 17.73 1,632,029 +0.09(+0.51%)
Dec 20, 2023 18.00 18.23 17.63 17.64 1,587,915 -0.42(-2.33%)
Dec 19, 2023 18.06 18.40 17.86 18.06 1,272,995 +0.17(+0.95%)
Dec 18, 2023 18.10 18.11 17.71 17.89 1,810,410 -0.11(-0.61%)
Dec 15, 2023 18.74 18.77 17.87 18.00 11,902,045 -0.57(-3.07%)
Dec 14, 2023 18.62 18.72 18.00 18.57 3,228,135 +0.43(+2.37%)
Dec 13, 2023 17.67 18.30 17.47 18.14 2,244,873 +0.48(+2.72%)
Dec 12, 2023 17.33 17.85 17.12 17.66 1,989,562 +0.51(+2.97%)
Dec 11, 2023 17.06 17.26 16.99 17.15 1,432,060 +0.14(+0.82%)
Dec 08, 2023 16.28 17.09 16.24 17.01 1,496,605 +0.68(+4.16%)
Dec 07, 2023 16.20 16.39 16.01 16.33 1,445,008 +0.19(+1.18%)
Dec 06, 2023 16.25 16.52 16.11 16.14 1,562,235 +0.03(+0.19%)
Dec 05, 2023 16.27 16.30 15.87 16.11 1,717,308 -0.19(-1.17%)
Dec 04, 2023 16.16 16.41 16.03 16.30 1,408,914 -0.08(-0.49%)
Dec 01, 2023 16.11 16.50 16.00 16.38 1,717,948 +0.24(+1.49%)
Nov 30, 2023 16.54 16.54 15.97 16.14 1,440,513 -0.28(-1.71%)
Nov 29, 2023 16.67 16.84 16.34 16.42 1,174,650 +0.03(+0.18%)
Nov 28, 2023 16.49 16.64 16.26 16.39 1,351,344 -0.13(-0.79%)
Nov 27, 2023 16.36 16.75 16.20 16.52 1,648,881 +0.10(+0.61%)
Nov 24, 2023 16.32 16.42 16.18 16.42 398,514 +0.04(+0.24%)
Nov 22, 2023 16.38 16.55 16.27 16.38 1,030,768 +0.11(+0.68%)
Nov 21, 2023 16.41 16.48 16.08 16.27 1,169,784 -0.29(-1.75%)
Nov 20, 2023 16.55 16.72 16.33 16.56 1,242,994 +0.02(+0.12%)
Nov 17, 2023 16.59 16.61 16.39 16.54 1,754,258 +0.12(+0.73%)
Nov 16, 2023 16.64 16.64 16.14 16.42 2,866,228 -0.70(-4.09%)
Nov 15, 2023 17.03 17.40 16.91 17.12 1,968,074 +0.11(+0.65%)
Nov 14, 2023 16.81 17.35 16.75 17.01 2,328,242 +0.75(+4.61%)
Nov 13, 2023 16.56 16.59 16.14 16.26 2,624,506 -0.33(-1.99%)
Nov 10, 2023 16.13 16.80 15.97 16.59 3,380,899 +0.48(+2.98%)
Nov 09, 2023 16.62 16.77 16.05 16.11 2,912,406 -0.46(-2.78%)
Nov 08, 2023 16.98 17.07 16.50 16.57 2,875,346 -0.38(-2.24%)
Nov 07, 2023 16.92 17.50 16.66 16.95 3,374,989 -0.04(-0.24%)
Nov 06, 2023 16.88 17.56 16.82 16.99 3,959,855 +0.19(+1.13%)
Nov 03, 2023 17.44 17.87 16.72 16.80 5,278,082 -0.30(-1.75%)
Nov 02, 2023 17.65 17.70 16.40 17.10 5,582,513 -0.76(-4.26%)
Nov 01, 2023 16.50 18.91 16.40 17.86 9,837,263 -2.76(-13.39%)
Oct 31, 2023 19.66 20.83 19.65 20.62 4,211,807 +0.80(+4.04%)
Oct 30, 2023 20.50 20.68 19.64 19.82 2,991,148 -0.72(-3.51%)
Oct 27, 2023 20.33 20.88 20.33 20.54 3,039,894 +0.34(+1.68%)
Oct 26, 2023 20.53 20.66 20.06 20.20 1,992,382 -0.38(-1.85%)
Oct 25, 2023 21.11 21.15 20.55 20.58 2,380,123 -0.45(-2.14%)
Oct 24, 2023 21.07 21.19 20.77 21.03 2,439,219 +0.18(+0.86%)
Oct 23, 2023 20.77 21.08 20.52 20.85 1,936,466 -0.03(-0.14%)
Oct 20, 2023 21.31 21.47 20.63 20.88 3,245,629 -0.40(-1.88%)
Oct 19, 2023 22.21 22.25 21.22 21.28 3,219,669 -0.85(-3.84%)
Oct 18, 2023 22.44 22.77 22.11 22.13 1,312,183 -0.65(-2.85%)
Oct 17, 2023 22.77 23.07 22.40 22.78 1,889,425 -0.32(-1.39%)
Oct 16, 2023 22.95 23.44 22.91 23.10 1,886,350 +0.18(+0.79%)
Oct 13, 2023 24.38 24.46 22.80 22.92 1,761,521 -1.48(-6.07%)
Oct 12, 2023 24.91 25.51 24.07 24.40 1,439,153 -0.29(-1.17%)
Oct 11, 2023 24.75 24.96 24.31 24.69 1,168,881 +0.09(+0.37%)
Oct 10, 2023 24.25 25.27 24.22 24.60 1,422,643 +0.46(+1.91%)
Oct 09, 2023 23.59 24.15 23.42 24.14 1,311,502 +0.50(+2.12%)
Oct 06, 2023 22.66 23.70 22.48 23.64 2,162,229 +0.94(+4.14%)
Oct 05, 2023 23.48 23.57 21.94 22.70 4,633,183 -1.56(-6.43%)
Oct 04, 2023 23.73 24.45 23.49 24.26 1,391,442 +0.50(+2.10%)
Oct 03, 2023 24.30 24.40 23.38 23.76 1,387,990 -0.72(-2.94%)
Oct 02, 2023 24.32 24.90 24.13 24.48 1,739,037 +0.27(+1.12%)
Sep 29, 2023 24.41 24.73 24.12 24.21 2,417,143 -0.19(-0.78%)
Sep 28, 2023 24.35 24.51 23.62 24.40 2,298,097 +0.05(+0.21%)
Sep 27, 2023 24.40 24.78 23.98 24.35 1,660,713 +0.19(+0.79%)
Sep 26, 2023 24.29 24.41 24.01 24.16 1,716,387 -0.16(-0.66%)
Sep 25, 2023 23.85 24.35 24.15 24.32 2,325,975 +0.14(+0.58%)
Sep 22, 2023 23.72 24.62 23.68 24.18 2,661,814 +1.07(+4.63%)
Sep 21, 2023 23.89 23.89 23.09 23.11 1,752,694 -1.13(-4.66%)
Sep 20, 2023 24.37 24.70 24.23 24.24 1,770,389 -0.07(-0.29%)
Sep 19, 2023 24.15 24.50 23.64 24.31 2,065,278 +0.10(+0.41%)
Sep 18, 2023 23.75 24.73 23.73 24.21 2,489,982 +0.35(+1.47%)
Sep 15, 2023 23.78 23.94 23.27 23.86 5,406,093 -0.36(-1.49%)
Sep 14, 2023 24.52 24.82 23.95 24.22 3,164,044 -0.21(-0.86%)
Sep 13, 2023 25.24 25.44 24.38 24.43 2,971,957 -0.89(-3.52%)
Sep 12, 2023 25.70 25.73 25.12 25.32 2,161,092 -0.27(-1.06%)
Sep 11, 2023 25.81 26.02 25.13 25.59 1,336,437 -0.05(-0.20%)
Sep 08, 2023 25.50 25.92 25.32 25.64 1,582,474 +0.06(+0.23%)
Sep 07, 2023 26.26 26.32 25.54 25.58 1,700,734 -0.92(-3.47%)
Sep 06, 2023 26.42 27.01 26.32 26.50 1,547,089 +0.12(+0.45%)
Sep 05, 2023 27.22 27.25 25.76 26.38 2,363,189 -0.76(-2.80%)
Sep 01, 2023 27.50 27.92 26.96 27.14 1,878,687 -0.31(-1.13%)
Aug 31, 2023 26.59 27.70 26.49 27.45 1,635,122 +1.10(+4.17%)
Aug 30, 2023 26.13 26.61 25.89 26.35 1,373,610 +0.20(+0.76%)
Aug 29, 2023 25.33 26.25 25.09 26.15 2,220,556 +0.86(+3.40%)
Aug 28, 2023 25.09 25.41 24.77 25.29 2,371,000 +0.13(+0.52%)
Aug 25, 2023 27.68 27.90 22.86 25.16 10,144,235 -2.52(-9.10%)
Aug 24, 2023 28.65 29.03 27.45 27.68 1,248,946 -0.42(-1.49%)
Aug 23, 2023 28.11 28.50 28.00 28.10 853,701 -0.05(-0.18%)
Aug 22, 2023 28.40 28.51 27.99 28.15 1,303,971 +0.19(+0.68%)
Aug 21, 2023 28.25 28.59 27.58 27.96 1,190,829 -0.21(-0.75%)
Aug 18, 2023 27.14 28.57 27.14 28.17 1,765,841 +0.43(+1.55%)
Aug 17, 2023 29.42 29.78 27.72 27.74 2,684,112 -1.43(-4.90%)
Aug 16, 2023 31.45 31.74 29.15 29.17 3,561,807 -2.84(-8.87%)
Aug 15, 2023 32.14 32.51 31.99 32.01 1,304,802 -0.05(-0.16%)
Aug 14, 2023 32.22 32.35 31.71 32.06 1,548,195 -0.21(-0.65%)
Aug 11, 2023 31.61 32.58 31.56 32.27 1,912,784 +0.56(+1.77%)
Aug 10, 2023 31.64 32.73 31.39 31.71 1,956,810 +0.41(+1.31%)
Aug 09, 2023 31.05 31.61 30.69 31.30 2,506,326 +0.18(+0.58%)
Aug 08, 2023 30.32 31.14 30.29 31.12 1,820,441 +0.61(+2.00%)
Aug 07, 2023 30.73 30.99 29.75 30.51 1,755,056 +0.07(+0.23%)
Aug 04, 2023 29.50 31.61 29.50 30.44 3,179,469 +0.75(+2.53%)
Aug 03, 2023 29.32 30.07 28.80 29.69 2,538,182 -0.53(-1.75%)
Aug 02, 2023 28.05 30.65 27.85 30.22 4,801,592 +2.37(+8.51%)
Aug 01, 2023 26.45 28.11 26.45 27.85 3,374,353 +1.26(+4.74%)
Jul 31, 2023 27.37 27.37 26.43 26.59 2,259,097 -0.65(-2.39%)
Jul 28, 2023 27.44 27.50 26.83 27.24 1,425,065 -0.10(-0.37%)
Jul 27, 2023 27.46 27.51 27.05 27.34 1,663,313 +0.28(+1.03%)
Jul 26, 2023 27.40 27.47 26.88 27.06 1,497,729 -0.24(-0.88%)
Jul 25, 2023 27.02 27.54 27.02 27.30 1,157,248 +0.27(+1.00%)
Jul 24, 2023 27.31 27.34 26.68 27.03 999,779 -0.06(-0.22%)
Jul 21, 2023 27.90 27.95 27.01 27.09 1,212,821 -0.40(-1.46%)
Jul 20, 2023 27.51 28.15 27.36 27.49 1,525,917 -0.18(-0.65%)
Jul 19, 2023 28.45 28.60 27.54 27.67 2,115,152 -0.73(-2.57%)
Jul 18, 2023 27.41 28.48 27.27 28.40 1,441,341 +0.91(+3.31%)
Jul 17, 2023 26.73 27.72 26.62 27.49 1,313,950 +0.77(+2.88%)
Jul 14, 2023 27.49 27.61 26.11 26.72 2,239,550 -0.89(-3.22%)
Jul 13, 2023 27.05 27.74 26.89 27.61 1,451,398 +0.56(+2.07%)
Jul 12, 2023 27.30 27.37 26.71 27.05 2,131,311 +0.28(+1.05%)
Jul 11, 2023 27.64 27.79 26.61 26.77 2,262,182 -0.67(-2.44%)
Jul 10, 2023 27.00 27.85 26.98 27.44 2,301,204 +0.23(+0.85%)
Jul 07, 2023 26.01 27.30 25.95 27.21 2,508,319 +1.31(+5.06%)
Jul 06, 2023 25.89 26.00 25.48 25.90 1,479,878 -0.22(-0.84%)
Jul 05, 2023 26.12 26.52 25.84 26.12 1,928,070 -0.22(-0.84%)
Jul 03, 2023 26.08 26.44 25.77 26.34 1,220,494 +0.29(+1.11%)
Jun 30, 2023 26.05 26.89 25.55 26.05 3,549,918 +0.34(+1.32%)
Jun 29, 2023 24.37 26.29 24.35 25.71 3,487,176 +1.48(+6.11%)
Jun 28, 2023 23.49 24.79 23.35 24.23 3,353,844 +1.42(+6.23%)
Jun 27, 2023 23.01 23.24 22.72 22.81 1,866,521 -0.12(-0.52%)
Jun 26, 2023 23.40 24.06 22.92 22.93 2,167,126 -0.37(-1.59%)
Jun 23, 2023 23.95 23.95 23.24 23.30 2,419,088 -0.94(-3.88%)
Jun 22, 2023 23.98 24.27 23.64 24.24 2,244,807 +0.13(+0.54%)
Jun 21, 2023 24.45 24.62 24.04 24.11 1,407,786 -0.49(-1.99%)
Jun 20, 2023 24.81 24.93 24.48 24.60 1,630,822 -0.29(-1.17%)
Jun 16, 2023 24.82 25.13 24.58 24.89 2,799,287 +0.16(+0.65%)
Jun 15, 2023 24.14 24.81 23.88 24.73 1,655,175 +7.99(+47.73%)
May 08, 2023 16.61 16.88 16.44 16.74 1,041,628 +0.29(+1.76%)
May 05, 2023 16.69 16.88 16.44 16.45 1,205,650 +0.02(+0.12%)
May 04, 2023 16.42 16.80 16.29 16.43 1,371,393 -0.04(-0.24%)
May 03, 2023 16.73 16.91 16.43 16.47 1,670,220 -0.31(-1.85%)
May 02, 2023 17.45 17.53 16.75 16.78 1,601,329 -0.66(-3.78%)
May 01, 2023 17.74 17.91 17.39 17.44 1,362,853 -0.34(-1.91%)
Apr 28, 2023 17.03 18.16 17.03 17.78 2,105,044 +0.71(+4.16%)
Apr 27, 2023 16.52 17.37 16.10 17.07 2,210,151 +0.75(+4.60%)
Apr 26, 2023 16.90 17.15 16.10 16.32 2,326,995 +0.58(+3.68%)
Apr 25, 2023 16.10 16.11 15.71 15.74 1,848,245 -0.53(-3.26%)
Apr 24, 2023 15.71 16.36 15.71 16.27 1,376,837 +0.56(+3.56%)
Apr 21, 2023 15.74 15.89 15.46 15.71 1,346,194 -0.09(-0.60%)
Apr 20, 2023 15.87 16.15 15.64 15.80 1,864,573 -0.32(-1.95%)
Apr 19, 2023 16.31 16.31 14.67 16.12 6,512,473 -2.28(-12.39%)
Apr 18, 2023 18.91 19.02 18.40 18.40 1,001,488 -0.41(-2.18%)
Apr 17, 2023 19.19 19.27 18.80 18.81 619,179 -0.40(-2.08%)
Apr 14, 2023 19.38 19.56 19.07 19.21 724,478 -0.19(-0.98%)
Apr 13, 2023 19.08 19.46 18.95 19.40 769,481 +0.47(+2.48%)
Apr 12, 2023 19.06 19.20 18.84 18.93 928,205 +0.03(+0.16%)
Apr 11, 2023 19.47 19.51 18.88 18.90 977,622 -0.54(-2.78%)
Apr 10, 2023 18.77 19.52 18.75 19.44 1,299,666 +0.59(+3.13%)
Apr 06, 2023 18.66 18.96 18.36 18.85 1,081,005 -0.17(-0.89%)
Apr 05, 2023 18.66 19.07 18.56 19.02 1,289,929 +0.29(+1.55%)
Apr 04, 2023 18.88 19.00 18.56 18.73 817,517 -0.23(-1.21%)
Apr 03, 2023 19.00 19.32 18.73 18.96 872,227 -0.16(-0.84%)
Mar 31, 2023 18.35 19.25 18.33 19.12 2,213,779 +0.90(+4.94%)
Mar 30, 2023 18.08 18.26 17.96 18.22 745,731 +0.37(+2.07%)
Mar 29, 2023 18.12 18.23 17.73 17.85 839,506 -0.02(-0.11%)
Mar 28, 2023 17.96 17.99 17.66 17.87 733,832 -0.09(-0.50%)
Mar 27, 2023 18.01 18.07 17.70 17.96 835,520 +0.17(+0.96%)
Mar 24, 2023 17.58 17.82 17.36 17.79 927,377 +0.06(+0.34%)
Mar 23, 2023 18.12 18.39 17.59 17.73 1,062,279 -0.17(-0.95%)
Mar 22, 2023 18.34 18.47 17.89 17.90 898,019 -0.45(-2.45%)
Mar 21, 2023 18.27 18.45 18.08 18.35 1,203,966 +0.33(+1.83%)
Mar 20, 2023 17.71 18.11 17.53 18.02 1,025,909 +0.40(+2.27%)
Mar 17, 2023 17.53 17.74 17.38 17.62 3,291,104 -0.06(-0.34%)
Mar 16, 2023 16.82 17.82 16.73 17.68 1,069,596 +0.70(+4.12%)
Mar 15, 2023 17.05 17.22 16.55 16.98 1,609,767 -0.48(-2.75%)
Mar 14, 2023 17.50 17.81 17.14 17.46 1,324,643 +0.38(+2.22%)
Mar 13, 2023 17.30 17.45 17.03 17.08 1,306,535 -0.49(-2.79%)
Mar 10, 2023 17.55 17.92 17.32 17.57 1,096,737 -0.05(-0.28%)
Mar 09, 2023 17.98 18.05 17.59 17.62 1,105,046 -0.28(-1.56%)
Mar 08, 2023 17.61 18.11 17.49 17.90 1,100,644 +0.31(+1.76%)
Mar 07, 2023 17.98 18.21 17.33 17.59 2,035,384 -0.24(-1.35%)
Mar 06, 2023 18.34 18.58 17.70 17.83 2,033,364 -0.30(-1.65%)
Mar 03, 2023 18.44 18.54 18.00 18.13 1,480,338 -0.10(-0.55%)
Mar 02, 2023 18.18 18.25 17.68 18.23 1,641,092 -0.04(-0.22%)
Mar 01, 2023 18.79 18.95 18.16 18.27 1,298,505 -0.45(-2.40%)
Feb 28, 2023 18.70 19.00 18.53 18.72 1,028,028 +0.04(+0.21%)
Feb 27, 2023 19.03 19.07 18.62 18.68 698,190 -0.16(-0.85%)
Feb 24, 2023 18.94 18.94 18.55 18.84 1,014,498 -0.30(-1.57%)
Feb 23, 2023 19.09 19.31 18.56 19.14 688,354 +0.26(+1.38%)
Feb 22, 2023 18.76 18.97 18.52 18.88 1,084,958 +0.13(+0.69%)
Feb 21, 2023 19.18 19.18 18.70 18.75 1,075,854 -0.56(-2.90%)
Feb 17, 2023 19.30 19.51 19.00 19.31 956,590 +0.01(+0.05%)
Feb 16, 2023 18.78 19.56 18.75 19.30 1,441,645 +0.22(+1.15%)
Feb 15, 2023 18.78 19.24 18.77 19.08 900,473 +0.22(+1.17%)
Feb 14, 2023 18.65 19.18 18.64 18.86 638,787 +0.02(+0.11%)
Feb 13, 2023 18.63 18.90 18.35 18.84 725,191 +0.33(+1.78%)
Feb 10, 2023 19.08 19.26 18.43 18.51 1,146,015 -0.74(-3.84%)
Feb 09, 2023 19.60 19.84 19.10 19.25 908,973 -0.07(-0.36%)
Feb 08, 2023 19.18 19.51 18.90 19.32 1,032,751 +0.07(+0.36%)
Feb 07, 2023 18.78 19.28 18.50 19.25 1,786,627 +0.41(+2.18%)
Feb 06, 2023 19.21 19.51 18.80 18.84 1,345,810 -0.44(-2.28%)
Feb 03, 2023 18.67 19.37 18.57 19.28 1,681,975 +0.47(+2.50%)
Feb 02, 2023 18.32 19.12 18.24 18.81 1,611,399 +0.59(+3.24%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.