Sign In
|
Register
|
About Livermore
|
Contact Us
Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast
|
Traffic
Livermore News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Livermore Gas Prices
Ski And Snow Reports
Financial Markets
American
Bakery
Barbecue
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Ice Cream/Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Sushi
Thai
Vietnamese
Wine
Bars and Lounges
Night Clubs
Attractions
Downtown
Museums
Family Fun
Arts & Culture
Parks
Wineries
Annual Events
Movies and Movie Times
Accommodations
Bed and Breakfast
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Art & Culture
Galleries & Dealers
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Events & Festivals
Fishing
General Attractions
Golfing
Group Adventures
Horseback Riding
Indoor Kart Racing
Movie Theatres
Museums
Parks & Preserves
Sightseeing
Target Shooting
Theatre
Tours
Wineries & Vineyards
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Smog Inspection
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Motor Freight Transport and Warehousing
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Network Marketing Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Collection Agencies
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Assisted Living & Elder Care Service
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Auto
Health
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export and Wholesale
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Miscellaneous
Nightlife
Bars and Lounges
Events & Concerts
Live Music
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Dry Cleaning and Laundry
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Commercial
Developers
Hotel and Motel Management
Property Management
Real Estate Agents and Brokers
Residential
Schools
Religion
Relocation
Local Utilities
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Continental
Deli
Downtown Restaurants
Fast Food
Fondue
Greek
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine Bar / Tasting Rooms
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Music & Musical Instruments
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Aviation
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Ceremony & Reception Venues
Entertainment
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Classifieds
Cars
Shopping
Forums
Coupons
News Archives
Contests
Jobs
TV Times
Search Hotels in Livermore
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Sentinelone Inc Cl A
(NY:
S
)
22.70
+0.03 (+0.15%)
Streaming Delayed Price
Updated: 12:27 PM EDT, May 21, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2012
5.740
5.740
5.660
5.730
33,458,902
+0.01(+0.17%)
Nov 29, 2012
5.720
5.730
5.660
5.720
22,521,344
+0.02(+0.35%)
Nov 28, 2012
5.610
5.700
5.600
5.700
24,532,252
+0.07(+1.24%)
Nov 27, 2012
5.620
5.680
5.600
5.630
32,667,256
+0.01(+0.18%)
Nov 26, 2012
5.610
5.640
5.580
5.620
23,525,136
-0.02(-0.35%)
Nov 23, 2012
5.590
5.645
5.580
5.640
11,212,688
+0.06(+1.08%)
Nov 22, 2012
5.510
5.590
5.490
5.580
27,735,840
+0.00(+0.00%)
Nov 21, 2012
5.510
5.590
5.490
5.580
27,702,852
+0.07(+1.27%)
Nov 20, 2012
5.540
5.580
5.450
5.510
27,558,232
-0.04(-0.72%)
Nov 19, 2012
5.530
5.580
5.490
5.550
20,962,992
+0.07(+1.28%)
Nov 16, 2012
5.540
5.550
5.450
5.480
32,827,532
-0.06(-1.08%)
Nov 15, 2012
5.460
5.600
5.450
5.540
30,525,266
+0.05(+0.91%)
Nov 14, 2012
5.605
5.620
5.430
5.490
39,134,272
-0.09(-1.61%)
Nov 13, 2012
5.570
5.630
5.560
5.580
20,906,724
-0.03(-0.53%)
Nov 12, 2012
5.570
5.640
5.530
5.610
33,129,556
+0.06(+1.08%)
Nov 09, 2012
5.560
5.595
5.510
5.550
43,806,724
-0.06(-1.07%)
Nov 08, 2012
5.660
5.680
5.570
5.610
35,889,524
-0.01(-0.18%)
Nov 07, 2012
5.680
5.710
5.620
5.620
36,861,056
-0.11(-1.92%)
Nov 06, 2012
5.750
5.760
5.660
5.730
41,925,376
-0.02(-0.35%)
Nov 05, 2012
5.650
5.750
5.610
5.750
35,949,796
+0.05(+0.88%)
Nov 02, 2012
5.630
5.720
5.595
5.700
41,497,088
+0.09(+1.60%)
Nov 01, 2012
5.520
5.650
5.500
5.610
35,012,504
+0.06(+1.08%)
Oct 31, 2012
5.520
5.570
5.500
5.550
23,834,468
+0.06(+1.09%)
Oct 30, 2012
5.490
5.490
5.490
5.490
0
+0.00(+0.00%)
Oct 29, 2012
5.490
5.490
5.490
5.490
0
+0.00(+0.00%)
Oct 26, 2012
5.450
5.560
5.370
5.490
58,855,096
-0.03(-0.54%)
Oct 25, 2012
5.695
5.720
5.490
5.520
106,773,184
-0.10(-1.78%)
Oct 24, 2012
5.660
5.690
5.600
5.620
56,775,800
-0.03(-0.53%)
Oct 23, 2012
5.660
5.690
5.620
5.650
36,375,228
-0.03(-0.53%)
Oct 22, 2012
5.680
5.700
5.610
5.680
38,031,836
+0.03(+0.53%)
Oct 19, 2012
5.770
5.770
5.650
5.650
80,767,136
-0.13(-2.25%)
Oct 18, 2012
5.740
5.820
5.730
5.780
139,029,696
+0.05(+0.87%)
Oct 17, 2012
5.700
5.800
5.670
5.730
94,846,520
+0.04(+0.70%)
Oct 16, 2012
5.760
5.850
5.670
5.690
182,123,568
+0.00(+0.00%)
Oct 15, 2012
5.810
5.870
5.600
5.690
348,140,288
-0.04(-0.70%)
Oct 12, 2012
5.580
5.850
5.570
5.730
133,478,304
-0.03(-0.52%)
Oct 11, 2012
5.890
6.040
5.500
5.760
516,250,144
+0.72(+14.29%)
Oct 10, 2012
5.075
5.130
4.900
5.040
52,620,888
+0.09(+1.82%)
Oct 09, 2012
5.120
5.130
4.950
4.950
41,238,792
-0.14(-2.75%)
Oct 08, 2012
5.130
5.190
5.080
5.090
38,415,952
-0.11(-2.12%)
Oct 05, 2012
5.140
5.320
5.120
5.200
72,160,800
+0.11(+2.16%)
Oct 04, 2012
5.020
5.210
4.920
5.090
117,764,728
-0.11(-2.12%)
Oct 03, 2012
4.905
5.270
4.790
5.200
116,683,568
+0.30(+6.12%)
Oct 02, 2012
5.210
5.210
4.810
4.900
183,613,776
-0.28(-5.41%)
Oct 01, 2012
5.450
5.480
5.150
5.180
65,953,104
-0.34(-6.16%)
Sep 28, 2012
5.560
5.680
5.480
5.520
56,862,112
-0.08(-1.43%)
Sep 27, 2012
5.550
5.630
5.490
5.600
41,600,636
+0.14(+2.56%)
Sep 26, 2012
5.480
5.520
5.380
5.460
45,255,664
-0.07(-1.27%)
Sep 25, 2012
5.750
5.760
5.520
5.530
58,728,216
-0.17(-2.98%)
Sep 24, 2012
5.590
5.750
5.500
5.700
48,403,368
+0.05(+0.88%)
Sep 21, 2012
5.480
5.700
5.450
5.650
89,430,536
+0.21(+3.86%)
Sep 20, 2012
5.560
5.570
5.330
5.440
71,856,056
-0.12(-2.16%)
Sep 19, 2012
5.220
5.710
5.140
5.560
111,633,288
+0.37(+7.13%)
Sep 18, 2012
5.210
5.295
5.150
5.190
37,695,172
-0.08(-1.52%)
Sep 17, 2012
5.270
5.320
5.180
5.270
34,857,124
+0.01(+0.19%)
Sep 14, 2012
5.260
5.350
5.180
5.260
55,565,020
+0.06(+1.15%)
Sep 13, 2012
5.100
5.230
5.080
5.200
50,159,700
+0.10(+1.96%)
Sep 12, 2012
5.040
5.120
4.970
5.100
51,865,044
+0.10(+2.00%)
Sep 11, 2012
5.210
5.280
4.960
5.000
87,917,416
-0.15(-2.91%)
Sep 10, 2012
5.130
5.300
5.110
5.150
78,893,912
+0.12(+2.39%)
Sep 07, 2012
4.920
5.090
4.900
5.030
62,162,092
+0.07(+1.41%)
Sep 06, 2012
5.040
5.070
4.900
4.960
64,117,384
+0.01(+0.20%)
Sep 05, 2012
4.840
5.000
4.830
4.950
80,573,264
+0.15(+3.13%)
Sep 04, 2012
4.850
4.880
4.800
4.800
29,074,008
-0.05(-1.03%)
Sep 03, 2012
4.880
4.910
4.810
4.850
26,828,352
+0.00(+0.00%)
Aug 31, 2012
4.880
4.910
4.810
4.850
26,806,972
+0.02(+0.41%)
Aug 30, 2012
4.830
4.930
4.770
4.830
38,981,900
-0.03(-0.62%)
Aug 29, 2012
4.850
4.900
4.810
4.860
20,646,452
+0.01(+0.21%)
Aug 28, 2012
4.800
4.910
4.790
4.850
31,515,300
+0.03(+0.62%)
Aug 27, 2012
4.955
4.955
4.790
4.820
38,521,708
-0.07(-1.43%)
Aug 24, 2012
4.720
4.930
4.710
4.890
43,803,064
+0.11(+2.30%)
Aug 23, 2012
4.900
4.945
4.720
4.780
59,552,208
-0.10(-2.05%)
Aug 22, 2012
5.090
5.125
4.880
4.880
81,136,520
-0.20(-3.94%)
Aug 21, 2012
5.120
5.240
5.040
5.080
53,889,400
-0.03(-0.59%)
Aug 20, 2012
5.160
5.190
4.955
5.110
57,436,708
-0.08(-1.54%)
Aug 17, 2012
5.120
5.250
5.120
5.190
43,910,952
+0.04(+0.78%)
Aug 16, 2012
5.350
5.380
5.050
5.150
107,756,136
-0.24(-4.45%)
Aug 15, 2012
4.960
5.490
4.850
5.390
138,034,592
+0.40(+8.02%)
Aug 14, 2012
5.080
5.100
4.950
4.990
62,788,968
-0.06(-1.19%)
Aug 13, 2012
5.040
5.090
4.940
5.050
77,763,536
+0.13(+2.64%)
Aug 10, 2012
4.810
4.950
4.710
4.920
70,844,136
+0.12(+2.50%)
Aug 09, 2012
4.640
4.960
4.620
4.800
153,642,688
+0.19(+4.12%)
Aug 08, 2012
4.280
4.630
4.260
4.610
72,788,584
+0.30(+6.96%)
Aug 07, 2012
4.370
4.370
4.270
4.310
21,670,270
-0.03(-0.69%)
Aug 06, 2012
4.360
4.370
4.270
4.340
32,293,728
+0.07(+1.64%)
Aug 03, 2012
4.340
4.390
4.250
4.270
37,614,120
-0.02(-0.47%)
Aug 02, 2012
4.285
4.340
4.000
4.290
63,537,600
-0.03(-0.69%)
Aug 01, 2012
4.390
4.430
4.320
4.320
59,704,560
-0.04(-0.92%)
Jul 31, 2012
4.570
4.600
4.350
4.360
124,896,488
-0.15(-3.33%)
Jul 30, 2012
4.490
4.510
4.360
4.510
126,685,048
+0.20(+4.64%)
Jul 27, 2012
4.070
4.430
4.070
4.310
168,921,712
+0.26(+6.42%)
Jul 26, 2012
3.900
4.120
3.770
4.050
303,941,920
+0.68(+20.18%)
Jul 25, 2012
3.450
3.500
3.310
3.370
58,762,780
-0.08(-2.32%)
Jul 24, 2012
3.615
3.630
3.400
3.450
43,723,288
-0.12(-3.36%)
Jul 23, 2012
3.530
3.600
3.410
3.570
50,624,568
-0.09(-2.46%)
Jul 20, 2012
3.680
3.720
3.620
3.660
34,041,116
-0.05(-1.35%)
Jul 19, 2012
3.730
3.730
3.680
3.710
44,486,512
+0.05(+1.37%)
Jul 18, 2012
3.650
3.710
3.610
3.660
50,296,876
+0.01(+0.27%)
Jul 17, 2012
3.600
3.710
3.480
3.650
99,061,456
+0.19(+5.49%)
Jul 16, 2012
3.300
3.485
3.290
3.460
60,525,032
+0.13(+3.90%)
Jul 13, 2012
3.230
3.350
3.230
3.330
27,440,586
+0.13(+4.06%)
Jul 12, 2012
3.210
3.240
3.150
3.200
23,242,366
-0.03(-0.93%)
Jul 11, 2012
3.200
3.270
3.180
3.230
31,059,016
+0.04(+1.25%)
Jul 10, 2012
3.260
3.310
3.150
3.190
38,435,744
-0.02(-0.62%)
Jul 09, 2012
3.290
3.290
3.200
3.210
29,105,370
-0.08(-2.43%)
Jul 06, 2012
3.290
3.310
3.210
3.290
28,517,104
-0.02(-0.60%)
Jul 05, 2012
3.470
3.480
3.290
3.310
41,911,588
-0.16(-4.61%)
Jul 04, 2012
3.420
3.480
3.400
3.470
27,021,972
+0.00(+0.00%)
Jul 03, 2012
3.420
3.480
3.400
3.470
27,021,972
+0.07(+2.06%)
Jul 02, 2012
3.260
3.450
3.250
3.400
78,118,144
+0.14(+4.29%)
Jun 29, 2012
3.320
3.330
3.190
3.260
59,764,396
+0.00(+0.00%)
Jun 28, 2012
3.145
3.260
3.100
3.260
44,873,456
+0.13(+4.15%)
Jun 27, 2012
3.130
3.190
3.080
3.130
52,571,304
+0.00(+0.00%)
Jun 26, 2012
3.110
3.160
3.070
3.130
47,293,840
+0.04(+1.29%)
Jun 25, 2012
3.280
3.280
3.050
3.090
78,616,992
-0.20(-6.08%)
Jun 22, 2012
3.200
3.290
3.190
3.290
79,166,232
+0.11(+3.46%)
Jun 21, 2012
3.140
3.220
3.140
3.180
51,280,188
+0.05(+1.60%)
Jun 20, 2012
3.130
3.180
3.090
3.130
42,261,328
-0.02(-0.63%)
Jun 19, 2012
3.120
3.150
3.065
3.150
31,881,830
+0.07(+2.27%)
Jun 18, 2012
3.085
3.090
3.010
3.080
52,913,420
-0.01(-0.32%)
Jun 15, 2012
3.110
3.140
3.020
3.090
71,126,736
-0.01(-0.32%)
Jun 14, 2012
2.940
3.110
2.900
3.100
59,400,452
+0.16(+5.44%)
Jun 13, 2012
2.890
2.990
2.860
2.940
31,166,512
+0.02(+0.68%)
Jun 12, 2012
2.870
2.950
2.800
2.920
53,221,424
+0.09(+3.18%)
Jun 11, 2012
3.055
3.080
2.820
2.830
61,096,632
-0.15(-5.03%)
Jun 08, 2012
2.730
3.000
2.730
2.980
84,100,832
+0.24(+8.76%)
Jun 07, 2012
2.740
2.800
2.660
2.740
50,827,096
+0.02(+0.74%)
Jun 06, 2012
2.550
2.730
2.540
2.720
64,112,096
+0.19(+7.51%)
Jun 05, 2012
2.500
2.600
2.490
2.530
39,461,616
-0.01(-0.39%)
Jun 04, 2012
2.510
2.550
2.440
2.540
62,064,276
+0.03(+1.20%)
Jun 01, 2012
2.530
2.650
2.500
2.510
48,378,252
-0.06(-2.33%)
May 31, 2012
2.570
2.620
2.510
2.570
31,208,376
-0.01(-0.39%)
May 30, 2012
2.660
2.662
2.520
2.580
35,508,168
-0.09(-3.37%)
May 29, 2012
2.660
2.670
2.610
2.670
70,531,776
+0.05(+1.91%)
May 28, 2012
2.525
2.650
2.520
2.620
62,607,448
+0.00(+0.00%)
May 25, 2012
2.525
2.650
2.520
2.620
62,592,148
+0.09(+3.56%)
May 24, 2012
2.470
2.530
2.460
2.530
41,634,188
+0.07(+2.85%)
May 23, 2012
2.375
2.490
2.360
2.460
49,748,120
+0.05(+2.07%)
May 22, 2012
2.380
2.460
2.370
2.410
37,359,960
+0.04(+1.69%)
May 21, 2012
2.350
2.390
2.330
2.370
22,676,362
+0.03(+1.28%)
May 18, 2012
2.440
2.440
2.320
2.340
39,208,068
-0.02(-0.85%)
May 17, 2012
2.410
2.440
2.360
2.360
41,208,860
-0.04(-1.67%)
May 16, 2012
2.490
2.500
2.400
2.400
43,070,756
-0.07(-2.83%)
May 15, 2012
2.510
2.540
2.470
2.470
40,577,024
-0.03(-1.20%)
May 14, 2012
2.470
2.510
2.450
2.500
30,939,044
+0.01(+0.40%)
May 11, 2012
2.430
2.530
2.420
2.490
40,267,784
+0.04(+1.63%)
May 10, 2012
2.460
2.490
2.420
2.450
32,580,984
+0.05(+2.08%)
May 09, 2012
2.340
2.510
2.320
2.400
68,994,256
+0.05(+2.13%)
May 08, 2012
2.410
2.440
2.330
2.350
40,934,108
-0.06(-2.49%)
May 07, 2012
2.340
2.450
2.330
2.410
36,756,840
+0.05(+2.12%)
May 04, 2012
2.450
2.480
2.350
2.360
51,089,204
-0.12(-4.84%)
May 03, 2012
2.610
2.620
2.470
2.480
30,787,892
-0.09(-3.50%)
May 02, 2012
2.535
2.620
2.510
2.570
43,174,620
+0.02(+0.78%)
May 01, 2012
2.500
2.600
2.490
2.550
52,281,960
+0.07(+2.82%)
Apr 30, 2012
2.360
2.490
2.330
2.480
54,099,080
+0.12(+5.08%)
Apr 27, 2012
2.380
2.390
2.310
2.360
63,777,976
-0.01(-0.42%)
Apr 26, 2012
2.430
2.510
2.360
2.370
77,411,336
-0.06(-2.47%)
Apr 25, 2012
2.600
2.650
2.410
2.430
145,785,248
-0.04(-1.62%)
Apr 24, 2012
2.340
2.480
2.320
2.470
92,693,104
+0.13(+5.56%)
Apr 23, 2012
2.320
2.380
2.300
2.340
49,093,036
-0.03(-1.27%)
Apr 20, 2012
2.420
2.430
2.360
2.370
54,141,760
-0.03(-1.25%)
Apr 19, 2012
2.520
2.520
2.350
2.400
108,590,424
-0.12(-4.76%)
Apr 18, 2012
2.590
2.600
2.510
2.520
66,870,212
-0.09(-3.45%)
Apr 17, 2012
2.560
2.620
2.500
2.610
52,231,088
+0.10(+3.98%)
Apr 16, 2012
2.700
2.710
2.510
2.510
56,143,824
-0.17(-6.34%)
Apr 13, 2012
2.750
2.755
2.660
2.680
20,270,292
-0.07(-2.55%)
Apr 12, 2012
2.755
2.790
2.720
2.750
18,858,894
+0.00(+0.00%)
Apr 11, 2012
2.700
2.800
2.680
2.750
35,360,688
+0.09(+3.38%)
Apr 10, 2012
2.740
2.790
2.650
2.660
39,557,872
-0.09(-3.27%)
Apr 09, 2012
2.710
2.790
2.630
2.750
36,417,020
-0.01(-0.36%)
Apr 06, 2012
2.780
2.810
2.740
2.760
33,087,268
+0.00(+0.00%)
Apr 05, 2012
2.780
2.810
2.740
2.760
33,077,788
+0.01(+0.36%)
Apr 04, 2012
2.860
2.860
2.750
2.750
33,262,350
-0.13(-4.51%)
Apr 03, 2012
2.880
2.900
2.830
2.880
37,334,160
+0.02(+0.70%)
Apr 02, 2012
2.880
2.900
2.830
2.860
31,015,324
+0.01(+0.35%)
Mar 30, 2012
3.000
3.030
2.850
2.850
43,078,632
-0.13(-4.36%)
Mar 29, 2012
2.870
2.980
2.830
2.980
90,793,208
+0.15(+5.30%)
Mar 28, 2012
2.820
2.890
2.790
2.830
27,908,728
+0.00(+0.00%)
Mar 27, 2012
2.870
2.890
2.790
2.830
36,262,532
-0.03(-1.05%)
Mar 26, 2012
2.780
2.870
2.760
2.860
46,155,596
+0.12(+4.38%)
Mar 23, 2012
2.750
2.760
2.700
2.740
27,056,054
+0.00(+0.00%)
Mar 22, 2012
2.760
2.790
2.720
2.740
37,096,700
-0.04(-1.44%)
Mar 21, 2012
2.720
2.800
2.700
2.780
38,940,560
+0.03(+1.09%)
Mar 20, 2012
2.660
2.760
2.660
2.750
37,990,228
-0.01(-0.36%)
Mar 19, 2012
2.740
2.830
2.680
2.760
103,373,992
-0.13(-4.50%)
Mar 16, 2012
2.800
2.940
2.770
2.890
61,037,240
+0.09(+3.21%)
Mar 15, 2012
2.800
2.830
2.760
2.800
47,026,888
+0.03(+1.08%)
Mar 14, 2012
2.820
2.850
2.720
2.770
54,926,268
-0.02(-0.72%)
Mar 13, 2012
2.760
2.820
2.730
2.790
66,297,940
+0.07(+2.57%)
Mar 12, 2012
2.760
2.830
2.690
2.720
52,008,944
-0.06(-2.16%)
Mar 09, 2012
2.610
2.850
2.570
2.780
138,585,952
+0.18(+6.92%)
Mar 08, 2012
2.460
2.650
2.440
2.600
71,246,480
+0.17(+7.00%)
Mar 07, 2012
2.410
2.470
2.410
2.430
39,526,712
+0.04(+1.67%)
Mar 06, 2012
2.400
2.430
2.360
2.390
33,563,632
-0.04(-1.65%)
Mar 05, 2012
2.510
2.510
2.410
2.430
32,443,108
-0.07(-2.80%)
Mar 02, 2012
2.530
2.530
2.480
2.500
15,859,336
+0.00(+0.00%)
Mar 01, 2012
2.490
2.540
2.470
2.500
20,888,624
+0.03(+1.21%)
Feb 29, 2012
2.530
2.590
2.460
2.470
33,572,456
-0.08(-3.14%)
Feb 28, 2012
2.530
2.580
2.500
2.550
36,305,624
+0.00(+0.00%)
Feb 27, 2012
2.430
2.600
2.370
2.550
63,520,964
+0.08(+3.24%)
Feb 24, 2012
2.470
2.520
2.400
2.470
66,882,336
-0.05(-1.98%)
Feb 23, 2012
2.215
2.540
2.200
2.520
100,484,632
+0.29(+13.00%)
Feb 22, 2012
2.270
2.280
2.200
2.230
34,090,404
-0.04(-1.76%)
Feb 21, 2012
2.300
2.310
2.270
2.270
18,740,008
-0.03(-1.30%)
Feb 20, 2012
2.270
2.300
2.250
2.300
20,416,100
+0.00(+0.00%)
Feb 17, 2012
2.270
2.300
2.250
2.300
20,408,500
+0.04(+1.77%)
Feb 16, 2012
2.250
2.290
2.200
2.260
63,499,484
+0.00(+0.00%)
Feb 15, 2012
2.310
2.320
2.260
2.260
35,052,228
-0.05(-2.16%)
Feb 14, 2012
2.310
2.310
2.270
2.310
24,826,504
+0.00(+0.00%)
Feb 13, 2012
2.330
2.340
2.270
2.310
48,788,184
+0.02(+0.87%)
Feb 10, 2012
2.350
2.360
2.290
2.290
38,154,152
-0.10(-4.18%)
Feb 09, 2012
2.390
2.400
2.320
2.390
45,908,792
-0.02(-0.83%)
Feb 08, 2012
2.430
2.490
2.270
2.410
125,333,728
-0.04(-1.63%)
Feb 07, 2012
2.550
2.550
2.430
2.450
73,495,952
-0.01(-0.41%)
Feb 06, 2012
2.310
2.480
2.300
2.460
66,053,716
+0.14(+6.03%)
Feb 03, 2012
2.240
2.320
2.220
2.320
54,448,064
+0.11(+4.98%)
Feb 02, 2012
2.250
2.250
2.190
2.210
32,357,766
-0.02(-0.90%)
Feb 01, 2012
2.140
2.240
2.120
2.230
68,210,376
+0.11(+5.19%)
Jan 31, 2012
2.140
2.170
2.100
2.120
61,734,824
-0.04(-1.85%)
Jan 30, 2012
2.170
2.180
2.130
2.160
34,530,872
-0.01(-0.46%)
Jan 27, 2012
2.170
2.190
2.160
2.170
25,638,042
+0.00(+0.00%)
Jan 26, 2012
2.210
2.260
2.170
2.170
52,702,888
-0.03(-1.36%)
Jan 25, 2012
2.200
2.220
2.130
2.200
50,355,136
+0.03(+1.38%)
Jan 24, 2012
2.250
2.270
2.160
2.170
53,913,176
-0.08(-3.56%)
Jan 23, 2012
2.270
2.300
2.250
2.250
27,432,568
-0.02(-0.88%)
Jan 20, 2012
2.340
2.350
2.250
2.270
35,729,664
-0.07(-2.99%)
Jan 19, 2012
2.340
2.360
2.300
2.340
21,012,068
+0.01(+0.43%)
Jan 18, 2012
2.230
2.330
2.220
2.330
24,581,696
+0.12(+5.43%)
Jan 17, 2012
2.330
2.350
2.210
2.210
39,865,700
-0.10(-4.33%)
Jan 16, 2012
2.330
2.340
2.280
2.310
18,287,068
+0.00(+0.00%)
Jan 13, 2012
2.330
2.340
2.280
2.310
18,264,332
-0.01(-0.43%)
Jan 12, 2012
2.330
2.370
2.300
2.320
47,099,596
+0.02(+0.87%)
Jan 11, 2012
2.210
2.320
2.210
2.300
32,290,784
+0.07(+3.14%)
Jan 10, 2012
2.240
2.240
2.190
2.230
29,952,024
+0.03(+1.36%)
Jan 09, 2012
2.220
2.230
2.170
2.200
39,691,752
+0.01(+0.46%)
Jan 06, 2012
2.260
2.280
2.160
2.190
50,666,524
-0.05(-2.23%)
Jan 05, 2012
2.310
2.320
2.220
2.240
33,958,136
-0.07(-3.03%)
Jan 04, 2012
2.330
2.340
2.280
2.310
21,190,080
-0.03(-1.28%)
Jan 03, 2012
2.390
2.410
2.310
2.340
31,373,186
+0.00(+0.00%)
Jan 02, 2012
2.310
2.350
2.310
2.340
21,876,274
+0.00(+0.00%)
Dec 30, 2011
2.310
2.350
2.310
2.340
21,865,674
+0.03(+1.30%)
Dec 29, 2011
2.270
2.310
2.260
2.310
18,394,308
+0.03(+1.32%)
Dec 28, 2011
2.320
2.340
2.250
2.280
19,925,480
-0.04(-1.72%)
Dec 27, 2011
2.330
2.350
2.320
2.320
11,657,842
+0.01(+0.43%)
Dec 26, 2011
2.360
2.370
2.310
2.310
14,158,478
+0.00(+0.00%)
Dec 23, 2011
2.360
2.370
2.310
2.310
14,124,503
-0.04(-1.70%)
Dec 22, 2011
2.310
2.350
2.300
2.350
34,816,928
+0.02(+0.86%)
Dec 21, 2011
2.370
2.390
2.280
2.330
25,686,616
-0.03(-1.27%)
Dec 20, 2011
2.260
2.400
2.180
2.360
73,116,864
+0.20(+9.26%)
Dec 19, 2011
2.240
2.300
2.150
2.160
28,273,040
-0.09(-4.00%)
Dec 16, 2011
2.300
2.310
2.230
2.250
38,191,488
-0.03(-1.32%)
Dec 15, 2011
2.330
2.330
2.210
2.280
36,905,196
+0.01(+0.44%)
Dec 14, 2011
2.390
2.400
2.260
2.270
32,185,450
-0.12(-5.02%)
Dec 13, 2011
2.410
2.530
2.370
2.390
42,595,564
+0.02(+0.84%)
Dec 12, 2011
2.440
2.460
2.370
2.370
26,222,340
-0.10(-4.05%)
Dec 09, 2011
2.480
2.480
2.420
2.470
23,208,814
+0.03(+1.23%)
Dec 08, 2011
2.530
2.549
2.420
2.440
29,128,616
-0.12(-4.69%)
Dec 07, 2011
2.540
2.560
2.510
2.560
25,283,052
-0.05(-1.92%)
Dec 06, 2011
2.630
2.650
2.510
2.610
35,100,592
-0.04(-1.51%)
Dec 05, 2011
2.660
2.670
2.600
2.650
37,025,628
+0.05(+1.92%)
Dec 02, 2011
2.730
2.730
2.560
2.600
35,554,808
-0.10(-3.70%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.