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

Sentinelone Inc Cl A (NY: S )

21.67 -0.02 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Nov 30, 2010 3.870 3.914 3.777 3.780 56,900,984 -0.14(-3.57%)
Nov 29, 2010 3.920 3.960 3.870 3.920 26,960,752 -0.01(-0.25%)
Nov 26, 2010 3.880 4.000 3.870 3.930 18,170,252 -0.04(-1.01%)
Nov 25, 2010 3.830 3.970 3.970 3.970 30,310,448 +0.00(+0.00%)
Nov 24, 2010 3.830 4.000 3.830 3.970 30,133,640 +0.12(+3.12%)
Nov 23, 2010 3.870 3.920 3.850 3.850 31,618,430 -0.07(-1.79%)
Nov 22, 2010 3.960 3.970 3.890 3.920 34,696,104 -0.09(-2.24%)
Nov 19, 2010 3.850 4.020 3.810 4.010 61,992,208 +0.15(+3.89%)
Nov 18, 2010 3.740 3.910 3.720 3.860 43,961,064 +0.14(+3.76%)
Nov 17, 2010 3.730 3.810 3.700 3.720 33,213,908 -0.02(-0.53%)
Nov 16, 2010 3.850 3.897 3.710 3.740 50,773,296 -0.09(-2.35%)
Nov 15, 2010 4.020 4.030 3.820 3.830 69,122,376 -0.20(-4.96%)
Nov 12, 2010 4.020 4.040 3.960 4.030 37,080,968 +0.03(+0.75%)
Nov 11, 2010 3.910 4.060 3.850 4.000 65,172,556 +0.06(+1.52%)
Nov 10, 2010 4.020 4.020 3.930 3.940 49,452,104 -0.09(-2.23%)
Nov 09, 2010 4.020 4.050 3.990 4.030 43,303,744 +0.03(+0.75%)
Nov 08, 2010 3.980 4.060 3.920 4.000 43,487,644 +0.01(+0.25%)
Nov 05, 2010 4.040 4.090 3.950 3.990 53,099,848 -0.10(-2.44%)
Nov 04, 2010 4.090 4.120 3.990 4.090 52,955,052 +0.02(+0.49%)
Nov 03, 2010 4.100 4.100 3.860 4.070 122,124,744 -0.03(-0.73%)
Nov 02, 2010 4.170 4.180 4.030 4.100 76,832,664 -0.04(-0.97%)
Nov 01, 2010 4.180 4.250 4.120 4.140 39,973,264 +0.01(+0.36%)
Oct 29, 2010 4.210 4.240 4.120 4.125 51,013,240 -0.07(-1.55%)
Oct 28, 2010 4.290 4.310 4.180 4.190 82,643,600 -0.11(-2.56%)
Oct 27, 2010 4.590 4.610 4.220 4.300 181,686,688 -0.47(-9.85%)
Oct 26, 2010 4.730 4.850 4.730 4.770 57,968,256 +0.02(+0.42%)
Oct 25, 2010 4.880 4.880 4.740 4.750 39,451,600 -0.04(-0.94%)
Oct 22, 2010 4.760 4.860 4.690 4.795 59,876,772 +0.04(+0.74%)
Oct 21, 2010 4.630 4.780 4.630 4.760 61,740,504 +0.15(+3.25%)
Oct 20, 2010 4.600 4.710 4.580 4.610 47,597,160 +0.04(+0.88%)
Oct 19, 2010 4.510 4.580 4.470 4.570 37,131,288 +0.00(+0.00%)
Oct 18, 2010 4.590 4.590 4.490 4.570 24,719,896 -0.02(-0.44%)
Oct 15, 2010 4.580 4.600 4.490 4.590 20,442,864 +0.03(+0.66%)
Oct 14, 2010 4.590 4.620 4.520 4.560 27,757,124 -0.07(-1.51%)
Oct 13, 2010 4.760 4.780 4.580 4.630 39,195,560 +0.04(+0.87%)
Oct 12, 2010 4.400 4.620 4.400 4.590 39,947,680 +0.13(+2.91%)
Oct 11, 2010 4.490 4.510 4.400 4.460 35,458,184 -0.02(-0.45%)
Oct 08, 2010 4.580 4.590 4.450 4.480 7,737 -0.06(-1.32%)
Oct 07, 2010 4.650 4.660 4.500 4.540 5,075 -0.11(-2.37%)
Oct 06, 2010 4.650 4.740 4.630 4.650 32,344,858 -0.01(-0.21%)
Oct 05, 2010 4.600 4.710 4.580 4.660 10,455 +0.06(+1.30%)
Oct 04, 2010 4.690 4.750 4.600 4.600 33,196,732 -0.12(-2.54%)
Oct 01, 2010 4.630 4.740 4.570 4.720 75,846 +0.09(+2.02%)
Sep 30, 2010 4.633 4.650 4.490 4.627 39,871,088 +0.03(+0.58%)
Sep 29, 2010 4.580 4.690 4.560 4.600 40,403,416 +0.00(+0.00%)
Sep 28, 2010 4.620 4.620 4.510 4.600 3,195 +0.01(+0.22%)
Sep 27, 2010 4.570 4.650 4.540 4.590 44,036,608 +0.16(+3.61%)
Sep 24, 2010 4.460 4.470 4.410 4.430 31,007,660 +0.07(+1.61%)
Sep 23, 2010 4.360 4.480 4.320 4.360 2,423 -0.01(-0.23%)
Sep 22, 2010 4.540 4.550 4.360 4.370 40,204,808 -0.21(-4.59%)
Sep 21, 2010 4.620 4.660 4.500 4.580 31,601 -0.05(-1.08%)
Sep 20, 2010 4.410 4.630 4.350 4.630 52,750,940 +0.19(+4.28%)
Sep 17, 2010 4.510 4.520 4.360 4.440 36,337,948 -0.03(-0.67%)
Sep 16, 2010 4.520 4.580 4.410 4.470 26,540 -0.11(-2.40%)
Sep 15, 2010 4.540 4.620 4.480 4.580 18,698 +0.02(+0.44%)
Sep 14, 2010 4.540 4.630 4.500 4.560 38,381 +0.03(+0.66%)
Sep 13, 2010 4.470 4.530 4.420 4.530 24,853,520 +0.08(+1.80%)
Sep 10, 2010 4.360 4.450 4.350 4.450 19,585,386 +0.05(+1.14%)
Sep 09, 2010 4.430 4.450 4.350 4.400 19,200 +0.01(+0.23%)
Sep 08, 2010 4.410 4.450 4.370 4.390 7,617 -0.01(-0.23%)
Sep 07, 2010 4.270 4.400 4.270 4.400 12,173 +0.06(+1.38%)
Sep 03, 2010 4.430 4.440 4.290 4.340 38,486,100 +0.00(+0.00%)
Sep 02, 2010 4.130 4.380 4.115 4.340 6,356 +0.20(+4.83%)
Sep 01, 2010 4.150 4.200 4.080 4.140 40,585,132 +0.08(+1.97%)
Aug 31, 2010 4.050 4.080 3.880 4.060 224,659 +0.14(+3.57%)
Aug 30, 2010 4.000 4.050 3.900 3.920 36,376,844 -0.08(-2.01%)
Aug 27, 2010 4.080 4.100 3.960 4.000 13,096 -0.09(-2.19%)
Aug 26, 2010 4.030 4.170 4.020 4.090 47,429,724 +0.13(+3.28%)
Aug 25, 2010 3.900 4.020 3.820 3.960 6,938 +0.01(+0.25%)
Aug 24, 2010 4.000 4.080 3.940 3.950 15,895 -0.14(-3.42%)
Aug 23, 2010 4.230 4.280 4.070 4.090 50,631,136 -0.10(-2.39%)
Aug 20, 2010 4.240 4.300 4.115 4.190 53,436,448 -0.06(-1.41%)
Aug 19, 2010 4.430 4.460 4.200 4.250 13,000 -0.22(-4.92%)
Aug 18, 2010 4.460 4.560 4.430 4.470 12,707 -0.02(-0.45%)
Aug 17, 2010 4.340 4.560 4.320 4.490 2,707 +0.19(+4.42%)
Aug 16, 2010 4.480 4.500 4.280 4.300 41,129,616 -0.18(-4.02%)
Aug 13, 2010 4.480 4.540 4.450 4.480 11,000 +0.02(+0.45%)
Aug 12, 2010 4.450 4.510 4.410 4.460 34,338,620 -0.03(-0.67%)
Aug 11, 2010 4.480 4.560 4.480 4.490 49,605 -0.08(-1.64%)
Aug 10, 2010 4.520 4.600 4.480 4.565 6,600 -0.01(-0.33%)
Aug 09, 2010 4.480 4.600 4.450 4.580 31,503,472 +0.13(+2.92%)
Aug 06, 2010 4.460 4.520 4.450 4.450 31,300 -0.07(-1.55%)
Aug 05, 2010 4.560 4.620 4.490 4.520 45,450 -0.07(-1.53%)
Aug 04, 2010 4.570 4.620 4.510 4.590 31,785 +0.05(+1.10%)
Aug 03, 2010 4.630 4.670 4.500 4.540 9,356 -0.14(-2.99%)
Aug 02, 2010 4.680 4.730 4.620 4.680 62,027,780 +0.06(+1.30%)
Jul 30, 2010 4.680 4.700 4.510 4.620 34,750 -0.14(-2.94%)
Jul 29, 2010 4.880 4.900 4.700 4.760 12,835 -0.07(-1.45%)
Jul 28, 2010 4.830 5.080 4.780 4.830 54,648 +0.00(+0.00%)
Jul 27, 2010 4.830 5.080 4.800 4.830 100,119 -0.22(-4.36%)
Jul 26, 2010 4.700 5.060 4.680 5.050 84,435,936 +0.36(+7.68%)
Jul 23, 2010 4.660 4.720 4.600 4.690 39,223,340 +0.02(+0.43%)
Jul 22, 2010 4.660 4.730 4.640 4.670 15,850 +0.08(+1.74%)
Jul 21, 2010 4.660 4.700 4.530 4.590 46,247,712 -0.12(-2.55%)
Jul 20, 2010 4.710 4.750 4.520 4.710 59,783,080 +0.09(+1.95%)
Jul 19, 2010 4.590 4.740 4.520 4.620 73,390,760 +0.06(+1.32%)
Jul 16, 2010 4.670 4.740 4.550 4.560 25,750 -0.09(-1.94%)
Jul 15, 2010 4.590 4.700 4.570 4.650 52,476,236 +0.04(+0.87%)
Jul 14, 2010 4.530 4.630 4.500 4.610 19,780 +0.03(+0.66%)
Jul 13, 2010 4.620 4.710 4.450 4.580 45,774 +0.08(+1.78%)
Jul 12, 2010 4.270 4.510 4.250 4.500 58,320,496 +0.22(+5.14%)
Jul 09, 2010 4.390 4.440 4.220 4.280 29,612 -0.13(-2.95%)
Jul 08, 2010 4.320 4.530 4.290 4.410 7,650 +0.15(+3.52%)
Jul 07, 2010 4.170 4.310 4.090 4.260 62,789,588 +0.12(+2.90%)
Jul 06, 2010 4.210 4.290 4.100 4.140 30,290 -0.02(-0.48%)
Jul 05, 2010 4.160 4.280 4.120 4.160 24,216,628 +0.00(+0.00%)
Jul 02, 2010 4.180 4.280 4.120 4.160 5,800 -0.02(-0.48%)
Jul 01, 2010 4.240 4.340 4.050 4.180 54,334,476 -0.06(-1.42%)
Jun 30, 2010 4.270 4.420 4.176 4.240 4,555 -0.00(-0.12%)
Jun 29, 2010 4.245 4.420 4.220 4.245 28,534 -0.21(-4.82%)
Jun 28, 2010 4.230 4.530 4.230 4.460 69,776,872 +0.26(+6.19%)
Jun 25, 2010 4.400 4.450 4.200 4.200 26,398 -0.18(-4.11%)
Jun 24, 2010 4.490 4.500 4.340 4.380 19,350 -0.14(-3.10%)
Jun 23, 2010 4.330 4.550 4.320 4.520 69,461,160 +0.20(+4.63%)
Jun 22, 2010 4.520 4.521 4.280 4.320 28,708 -0.18(-4.00%)
Jun 21, 2010 4.690 4.690 4.450 4.500 52,159,220 -0.09(-1.96%)
Jun 18, 2010 4.660 4.740 4.590 4.590 26,580 -0.05(-1.08%)
Jun 17, 2010 4.790 4.800 4.580 4.640 37,480 -0.15(-3.13%)
Jun 16, 2010 4.810 4.890 4.740 4.790 35,407,608 -0.11(-2.24%)
Jun 15, 2010 4.810 4.910 4.700 4.900 25,191 +0.11(+2.30%)
Jun 14, 2010 4.980 4.980 4.790 4.790 40,354,208 -0.08(-1.64%)
Jun 11, 2010 4.630 4.890 4.610 4.870 53,025,100 +0.14(+2.96%)
Jun 10, 2010 4.740 4.760 4.580 4.730 46,985 +0.12(+2.60%)
Jun 09, 2010 4.540 4.820 4.460 4.610 73,013,872 +0.02(+0.44%)
Jun 08, 2010 4.670 4.690 4.430 4.590 8,211 -0.07(-1.50%)
Jun 07, 2010 4.950 5.030 4.640 4.660 84,190,144 -0.12(-2.51%)
Jun 04, 2010 4.860 4.990 4.760 4.780 20,500 -0.17(-3.43%)
Jun 03, 2010 5.030 5.080 4.850 4.950 67,361,744 -0.04(-0.80%)
Jun 02, 2010 4.990 5.030 4.780 4.990 70,157,408 +0.23(+4.83%)
Jun 01, 2010 5.000 5.060 4.750 4.760 73,513 -0.37(-7.21%)
May 31, 2010 5.130 5.250 5.020 5.130 57,658,296 +0.00(+0.00%)
May 28, 2010 5.190 5.250 5.100 5.130 39,473 -0.06(-1.16%)
May 27, 2010 5.020 5.200 4.950 5.190 76,569,680 +0.28(+5.70%)
May 26, 2010 5.290 5.300 4.850 4.910 56,324 -0.38(-7.18%)
May 25, 2010 4.640 5.310 4.580 5.290 66,441 +0.50(+10.44%)
May 24, 2010 4.630 4.900 4.610 4.790 123,476,184 +0.38(+8.62%)
May 21, 2010 4.140 4.430 4.100 4.410 75,599,952 +0.09(+2.08%)
May 20, 2010 4.380 4.470 4.310 4.320 50,193 -0.26(-5.68%)
May 19, 2010 4.640 4.750 4.430 4.580 103,357,856 -0.12(-2.45%)
May 18, 2010 4.580 4.740 4.580 4.695 28,000 +0.21(+4.57%)
May 17, 2010 4.340 4.530 4.290 4.490 76,042,856 +0.13(+2.98%)
May 14, 2010 4.370 4.385 4.230 4.360 10,409 -0.10(-2.24%)
May 13, 2010 4.310 4.500 4.260 4.460 103,385,344 +0.28(+6.70%)
May 12, 2010 4.200 4.240 4.100 4.180 66,147,440 +0.05(+1.21%)
May 11, 2010 4.160 4.200 4.110 4.130 6,200 +0.09(+2.35%)
May 10, 2010 4.040 4.050 3.960 4.035 62,548,560 +0.20(+5.08%)
May 07, 2010 4.150 4.230 3.830 3.840 100,019,888 -0.32(-7.69%)
May 06, 2010 4.170 4.340 3.900 4.160 22,504 -0.02(-0.48%)
May 05, 2010 4.200 4.250 4.169 4.180 46,912,684 +0.08(+1.95%)
May 04, 2010 4.230 4.240 4.090 4.100 21,975 -0.21(-4.87%)
May 03, 2010 4.250 4.320 4.200 4.310 40,132,408 +0.06(+1.47%)
Apr 30, 2010 4.430 4.470 4.220 4.247 59,212,840 -0.14(-3.25%)
Apr 29, 2010 4.340 4.450 4.330 4.390 86,895,376 +0.13(+3.05%)
Apr 28, 2010 4.100 4.350 4.090 4.260 124,194,256 +0.07(+1.67%)
Apr 27, 2010 4.210 4.230 4.050 4.190 272,383 -0.04(-0.95%)
Apr 26, 2010 4.390 4.390 4.210 4.230 55,471,432 -0.09(-2.08%)
Apr 23, 2010 4.260 4.360 4.240 4.320 83,367,464 +0.13(+3.10%)
Apr 22, 2010 4.230 4.280 4.110 4.190 107,900,752 +0.09(+2.20%)
Apr 21, 2010 4.100 4.180 4.060 4.100 1,143,649 -0.07(-1.68%)
Apr 20, 2010 4.220 4.240 4.150 4.170 1,200 -0.02(-0.48%)
Apr 19, 2010 4.170 4.260 4.120 4.190 58,563,104 +0.11(+2.70%)
Apr 16, 2010 4.170 4.220 4.020 4.080 49,302,328 -0.12(-2.86%)
Apr 15, 2010 4.170 4.200 4.040 4.200 45,325,416 +0.05(+1.20%)
Apr 14, 2010 4.210 4.210 4.090 4.150 45,835,100 +0.00(+0.00%)
Apr 13, 2010 4.200 4.300 4.140 4.150 80,587,280 +0.00(+0.00%)
Apr 12, 2010 4.090 4.240 4.080 4.150 75,453,064 +0.11(+2.72%)
Apr 09, 2010 4.050 4.120 4.010 4.040 55,337,552 +0.04(+1.00%)
Apr 08, 2010 3.860 4.030 3.810 4.000 63,430,272 +0.12(+3.09%)
Apr 07, 2010 3.870 3.930 3.820 3.880 42,987,048 +0.00(+0.00%)
Apr 06, 2010 3.890 3.930 3.850 3.880 23,495,988 -0.04(-1.02%)
Apr 05, 2010 3.950 3.960 3.890 3.920 29,188,818 +0.02(+0.51%)
Apr 02, 2010 3.900 3.900 3.900 3.900 0 +0.00(+0.00%)
Apr 01, 2010 3.880 3.940 3.830 3.900 46,721,728 +0.10(+2.63%)
Mar 31, 2010 3.780 3.940 3.750 3.800 61,976,300 -0.02(-0.52%)
Mar 30, 2010 3.840 3.850 3.750 3.820 43,664,856 +0.03(+0.79%)
Mar 29, 2010 3.840 3.880 3.770 3.790 27,263,018 -0.01(-0.26%)
Mar 26, 2010 3.810 3.880 3.720 3.800 40,115,224 +0.03(+0.80%)
Mar 25, 2010 3.930 3.980 3.760 3.770 77,116,632 -0.17(-4.31%)
Mar 24, 2010 3.980 4.140 3.920 3.940 147,082,784 +0.11(+2.87%)
Mar 23, 2010 3.720 3.900 3.710 3.830 77,099,016 +0.14(+3.79%)
Mar 22, 2010 3.700 3.730 3.650 3.690 33,620,468 -0.07(-1.86%)
Mar 19, 2010 3.790 3.800 3.690 3.760 59,173,360 -0.04(-1.05%)
Mar 18, 2010 3.640 3.800 3.620 3.800 63,210,664 +0.19(+5.26%)
Mar 17, 2010 3.510 3.640 3.490 3.610 58,299,448 +0.16(+4.64%)
Mar 16, 2010 3.600 3.630 3.450 3.450 59,535,520 -0.14(-3.90%)
Mar 15, 2010 3.580 3.600 3.550 3.590 40,711,448 -0.01(-0.28%)
Mar 12, 2010 3.700 3.750 3.570 3.600 41,660,640 -0.10(-2.70%)
Mar 11, 2010 3.600 3.750 3.560 3.700 51,428,084 +0.05(+1.37%)
Mar 10, 2010 3.590 3.860 3.550 3.650 130,948,184 +0.03(+0.83%)
Mar 09, 2010 3.430 3.660 3.420 3.620 96,355,536 +0.22(+6.47%)
Mar 08, 2010 3.290 3.520 3.270 3.400 74,837,448 +0.12(+3.66%)
Mar 05, 2010 3.280 3.290 3.230 3.280 31,036,864 +0.02(+0.61%)
Mar 04, 2010 3.290 3.320 3.250 3.260 35,550,348 -0.03(-0.91%)
Mar 03, 2010 3.330 3.370 3.280 3.290 27,865,392 -0.04(-1.20%)
Mar 02, 2010 3.400 3.410 3.300 3.330 19,903,412 -0.06(-1.77%)
Mar 01, 2010 3.350 3.430 3.320 3.390 34,243,464 +0.06(+1.80%)
Feb 26, 2010 3.320 3.370 3.300 3.330 33,295,812 +0.04(+1.22%)
Feb 25, 2010 3.240 3.350 3.210 3.290 38,609,944 +0.02(+0.61%)
Feb 24, 2010 3.350 3.370 3.260 3.270 37,152,432 -0.07(-2.10%)
Feb 23, 2010 3.440 3.440 3.280 3.340 48,875,184 -0.14(-4.02%)
Feb 22, 2010 3.550 3.580 3.450 3.480 34,214,956 -0.01(-0.29%)
Feb 19, 2010 3.310 3.601 3.300 3.490 136,521,936 +0.18(+5.44%)
Feb 18, 2010 3.220 3.340 3.210 3.310 33,363,108 +0.07(+2.16%)
Feb 17, 2010 3.220 3.280 3.160 3.240 34,728,488 +0.09(+2.86%)
Feb 16, 2010 3.240 3.270 3.130 3.150 45,399,560 -0.01(-0.32%)
Feb 15, 2010 3.160 3.160 3.160 3.160 0 +0.00(+0.00%)
Feb 12, 2010 3.230 3.240 3.100 3.160 65,058,292 -0.10(-3.07%)
Feb 11, 2010 3.260 3.310 3.210 3.260 77,474,008 -0.10(-2.98%)
Feb 10, 2010 3.450 3.520 3.130 3.360 251,102,720 -0.29(-7.95%)
Feb 09, 2010 3.600 3.650 3.510 3.650 57,085,696 +0.14(+3.99%)
Feb 08, 2010 3.520 3.640 3.470 3.510 37,093,432 +0.08(+2.33%)
Feb 05, 2010 3.420 3.450 3.310 3.430 30,689,096 +0.02(+0.59%)
Feb 04, 2010 3.570 3.620 3.390 3.410 47,739,824 -0.15(-4.21%)
Feb 03, 2010 3.610 3.690 3.530 3.560 42,505,744 -0.11(-3.00%)
Feb 02, 2010 3.350 3.700 3.350 3.670 86,754,384 +0.35(+10.71%)
Feb 01, 2010 3.320 3.370 3.250 3.315 33,316,052 +0.04(+1.07%)
Jan 29, 2010 3.410 3.460 3.250 3.280 41,397,928 -0.10(-2.96%)
Jan 28, 2010 3.540 3.540 3.380 3.380 33,537,114 -0.11(-3.15%)
Jan 27, 2010 3.400 3.510 3.360 3.490 36,271,308 +0.08(+2.35%)
Jan 26, 2010 3.440 3.500 3.320 3.410 35,809,744 -0.03(-0.87%)
Jan 25, 2010 3.430 3.500 3.380 3.440 37,136,328 +0.07(+2.08%)
Jan 22, 2010 3.450 3.580 3.350 3.370 55,688,496 -0.09(-2.60%)
Jan 21, 2010 3.520 3.550 3.400 3.460 67,990,720 -0.09(-2.54%)
Jan 20, 2010 3.620 3.680 3.450 3.550 81,113,176 -0.13(-3.53%)
Jan 19, 2010 3.700 3.710 3.580 3.680 81,027,984 -0.14(-3.66%)
Jan 18, 2010 3.820 3.820 3.820 3.820 0 +0.00(+0.00%)
Jan 15, 2010 3.820 3.880 3.670 3.820 106,338,720 +0.13(+3.52%)
Jan 14, 2010 3.980 4.160 3.640 3.690 149,097,744 -0.31(-7.75%)
Jan 13, 2010 3.950 4.020 3.930 4.000 26,115,628 +0.10(+2.56%)
Jan 12, 2010 3.970 4.020 3.880 3.900 34,504,060 -0.15(-3.70%)
Jan 11, 2010 4.000 4.050 3.960 4.050 32,247,774 +0.10(+2.53%)
Jan 08, 2010 3.960 4.000 3.910 3.950 20,290,854 -0.02(-0.50%)
Jan 07, 2010 4.150 4.170 3.960 3.970 58,771,496 -0.12(-2.93%)
Jan 06, 2010 4.130 4.230 4.020 4.090 38,699,636 -0.04(-0.97%)
Jan 05, 2010 3.920 4.200 3.900 4.130 95,536,504 +0.23(+5.90%)
Jan 04, 2010 3.710 3.920 3.700 3.900 59,295,728 +0.24(+6.56%)
Jan 01, 2010 3.660 3.660 3.660 3.660 0 +0.00(+0.00%)
Dec 31, 2009 3.760 3.770 3.660 3.660 31,034,652 -0.12(-3.17%)
Dec 30, 2009 3.750 3.790 3.720 3.780 23,184,940 -0.03(-0.79%)
Dec 29, 2009 3.650 3.820 3.650 3.810 32,082,080 +0.16(+4.38%)
Dec 28, 2009 3.740 3.760 3.650 3.650 19,256,240 -0.08(-2.14%)
Dec 25, 2009 3.720 3.750 3.700 3.730 7,912,901 +0.00(+0.00%)
Dec 24, 2009 3.720 3.750 3.700 3.730 7,912,901 +0.03(+0.81%)
Dec 23, 2009 3.830 3.840 3.700 3.700 24,117,254 -0.13(-3.39%)
Dec 22, 2009 3.820 3.850 3.770 3.830 24,543,660 +0.06(+1.59%)
Dec 21, 2009 3.750 3.830 3.730 3.770 28,865,554 +0.05(+1.34%)
Dec 18, 2009 3.780 3.800 3.660 3.720 52,301,600 -0.05(-1.33%)
Dec 17, 2009 3.870 3.900 3.670 3.770 58,073,324 -0.14(-3.58%)
Dec 16, 2009 3.920 3.980 3.820 3.910 32,642,348 +0.01(+0.26%)
Dec 15, 2009 3.970 4.000 3.870 3.900 24,948,804 -0.10(-2.50%)
Dec 14, 2009 4.040 4.050 3.980 4.000 35,430,520 -0.07(-1.72%)
Dec 11, 2009 4.090 4.110 4.010 4.070 46,123,144 +0.04(+0.99%)
Dec 10, 2009 4.220 4.240 3.950 4.030 77,234,848 -0.10(-2.42%)
Dec 09, 2009 4.120 4.410 4.090 4.130 145,511,184 +0.22(+5.63%)
Dec 08, 2009 4.040 4.050 3.900 3.910 83,557,744 -0.27(-6.46%)
Dec 07, 2009 3.860 4.210 3.770 4.180 147,246,304 +0.49(+13.28%)
Dec 04, 2009 3.740 3.770 3.620 3.690 53,655,780 +0.02(+0.54%)
Dec 03, 2009 3.750 3.800 3.650 3.670 32,345,270 -0.08(-2.13%)
Dec 02, 2009 3.730 3.840 3.710 3.750 29,813,756 -0.03(-0.79%)
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.