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
)
21.62
-0.10 (-0.46%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
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%)
Dec 01, 2011
2.680
2.850
2.550
2.700
67,032,424
+0.00(+0.00%)
Nov 30, 2011
2.570
2.700
2.550
2.700
52,460,888
+0.20(+8.00%)
Nov 29, 2011
2.470
2.530
2.430
2.500
35,217,416
+0.05(+2.04%)
Nov 28, 2011
2.510
2.590
2.400
2.450
55,036,776
+0.07(+2.94%)
Nov 25, 2011
2.520
2.580
2.340
2.380
22,576,304
-0.09(-3.64%)
Nov 24, 2011
2.570
2.620
2.460
2.470
34,418,108
+0.00(+0.00%)
Nov 23, 2011
2.570
2.620
2.460
2.470
34,390,272
-0.15(-5.73%)
Nov 22, 2011
2.620
2.620
2.520
2.620
33,740,596
+0.02(+0.77%)
Nov 21, 2011
2.580
2.630
2.540
2.600
23,940,892
-0.02(-0.76%)
Nov 18, 2011
2.740
2.750
2.510
2.620
54,763,108
-0.08(-2.96%)
Nov 17, 2011
2.850
2.860
2.680
2.700
33,021,024
-0.15(-5.26%)
Nov 16, 2011
2.850
2.910
2.820
2.850
28,178,568
-0.07(-2.40%)
Nov 15, 2011
2.860
2.930
2.825
2.920
23,677,992
+0.06(+2.10%)
Nov 14, 2011
2.900
2.930
2.850
2.860
25,918,324
-0.05(-1.72%)
Nov 11, 2011
2.870
2.930
2.845
2.910
28,318,204
+0.07(+2.46%)
Nov 10, 2011
2.860
2.900
2.810
2.840
25,274,680
+0.10(+3.65%)
Nov 09, 2011
2.830
2.900
2.740
2.740
41,183,884
-0.15(-5.19%)
Nov 08, 2011
2.880
2.940
2.820
2.890
35,868,768
-0.02(-0.69%)
Nov 07, 2011
2.865
2.920
2.750
2.910
40,613,468
+0.04(+1.39%)
Nov 04, 2011
2.770
2.890
2.765
2.870
55,642,552
+0.06(+2.14%)
Nov 03, 2011
2.740
2.840
2.690
2.810
68,028,904
+0.09(+3.31%)
Nov 02, 2011
2.580
2.720
2.560
2.720
51,645,320
+0.23(+9.24%)
Nov 01, 2011
2.530
2.580
2.470
2.490
41,122,972
-0.08(-3.11%)
Oct 31, 2011
2.690
2.695
2.560
2.570
42,800,684
-0.15(-5.51%)
Oct 28, 2011
2.650
2.820
2.640
2.720
66,447,524
+0.09(+3.42%)
Oct 27, 2011
2.670
2.700
2.530
2.630
58,850,516
+0.12(+4.78%)
Oct 26, 2011
2.650
2.680
2.370
2.510
118,057,936
-0.19(-7.04%)
Oct 25, 2011
2.710
2.720
2.530
2.700
61,157,872
+0.01(+0.37%)
Oct 24, 2011
2.770
2.790
2.650
2.690
72,716,224
-0.08(-2.89%)
Oct 21, 2011
2.770
2.790
2.710
2.770
43,126,692
+0.06(+2.21%)
Oct 20, 2011
2.810
2.820
2.700
2.710
35,920,656
-0.09(-3.21%)
Oct 19, 2011
2.810
2.950
2.760
2.800
40,989,752
-0.08(-2.78%)
Oct 18, 2011
2.810
2.890
2.770
2.880
41,964,096
+0.07(+2.49%)
Oct 17, 2011
2.830
2.880
2.750
2.810
75,189,832
+0.02(+0.72%)
Oct 14, 2011
3.000
3.010
2.710
2.790
123,126,832
+0.01(+0.36%)
Oct 13, 2011
2.570
2.810
2.550
2.780
98,413,440
+0.21(+8.17%)
Oct 12, 2011
2.470
2.710
2.410
2.570
123,386,184
+0.19(+7.98%)
Oct 11, 2011
2.190
2.410
2.150
2.380
145,475,024
+0.16(+7.21%)
Oct 10, 2011
2.380
2.380
2.100
2.220
306,344,928
-0.19(-7.88%)
Oct 07, 2011
3.085
3.390
2.400
2.410
256,555,280
-0.60(-19.93%)
Oct 06, 2011
2.900
3.030
2.900
3.010
46,254,112
+0.15(+5.24%)
Oct 05, 2011
2.840
2.860
2.730
2.860
43,066,888
+0.00(+0.00%)
Oct 04, 2011
2.820
2.890
2.250
2.860
163,737,968
+0.13(+4.76%)
Oct 03, 2011
3.025
3.040
2.720
2.730
97,091,240
-0.31(-10.20%)
Sep 30, 2011
3.095
3.120
3.040
3.040
36,215,576
-0.09(-2.88%)
Sep 29, 2011
3.130
3.230
3.080
3.130
42,522,632
+0.05(+1.62%)
Sep 28, 2011
3.170
3.200
3.080
3.080
31,929,350
-0.05(-1.60%)
Sep 27, 2011
3.180
3.280
3.110
3.130
49,203,808
+0.04(+1.29%)
Sep 26, 2011
3.220
3.220
3.065
3.090
58,058,092
-0.09(-2.83%)
Sep 23, 2011
3.030
3.240
3.000
3.180
60,305,908
+0.17(+5.65%)
Sep 22, 2011
3.170
3.220
2.950
3.010
98,816,288
-0.24(-7.38%)
Sep 21, 2011
3.370
3.450
3.250
3.250
34,910,152
-0.08(-2.40%)
Sep 20, 2011
3.380
3.420
3.320
3.330
24,940,196
-0.02(-0.60%)
Sep 19, 2011
3.290
3.380
3.250
3.350
39,074,764
-0.01(-0.30%)
Sep 16, 2011
3.460
3.470
3.240
3.360
76,273,616
-0.08(-2.33%)
Sep 15, 2011
3.540
3.550
3.410
3.440
57,653,064
-0.09(-2.55%)
Sep 14, 2011
3.550
3.580
3.370
3.530
61,512,080
-0.04(-1.12%)
Sep 13, 2011
3.400
3.590
3.380
3.570
48,020,376
+0.17(+5.00%)
Sep 12, 2011
3.390
3.430
3.310
3.400
37,792,672
-0.05(-1.45%)
Sep 09, 2011
3.420
3.490
3.360
3.450
82,641,528
+0.00(+0.00%)
Sep 08, 2011
3.450
3.490
3.400
3.450
30,133,652
-0.02(-0.58%)
Sep 07, 2011
3.480
3.490
3.380
3.470
37,125,252
+0.10(+2.97%)
Sep 06, 2011
3.420
3.510
3.340
3.370
36,765,700
-0.16(-4.53%)
Sep 05, 2011
3.520
3.610
3.500
3.530
55,937,504
+0.00(+0.00%)
Sep 02, 2011
3.520
3.610
3.500
3.530
55,917,608
-0.21(-5.61%)
Sep 01, 2011
3.790
3.830
3.740
3.740
88,411,216
-0.02(-0.53%)
Aug 31, 2011
3.610
3.900
3.580
3.760
196,568,016
+0.21(+5.92%)
Aug 30, 2011
3.430
3.620
3.420
3.550
72,635,680
+0.09(+2.60%)
Aug 29, 2011
3.360
3.460
3.340
3.460
39,554,324
+0.21(+6.46%)
Aug 26, 2011
3.250
3.310
3.170
3.250
65,557,268
+0.02(+0.62%)
Aug 25, 2011
3.450
3.480
3.200
3.230
67,556,344
-0.22(-6.38%)
Aug 24, 2011
3.680
3.690
3.430
3.450
56,621,584
-0.14(-3.90%)
Aug 23, 2011
3.300
3.720
3.230
3.590
65,328,672
+0.33(+10.12%)
Aug 22, 2011
3.580
3.590
3.170
3.260
63,775,132
-0.16(-4.68%)
Aug 19, 2011
3.370
3.600
3.370
3.420
49,692,288
-0.07(-2.01%)
Aug 18, 2011
3.620
3.668
3.450
3.490
69,939,888
-0.23(-6.18%)
Aug 17, 2011
3.650
3.790
3.620
3.720
64,948,068
+0.13(+3.62%)
Aug 16, 2011
3.470
3.650
3.310
3.590
65,274,272
+0.11(+3.16%)
Aug 15, 2011
3.280
3.490
3.110
3.480
92,236,352
+0.28(+8.75%)
Aug 12, 2011
3.150
3.210
3.100
3.200
60,905,176
+0.08(+2.56%)
Aug 11, 2011
3.080
3.170
2.980
3.120
134,508,224
-0.04(-1.27%)
Aug 10, 2011
3.220
3.230
3.060
3.160
127,798,096
-0.12(-3.66%)
Aug 09, 2011
3.480
3.310
3.050
3.280
115,325,200
+0.15(+4.79%)
Aug 08, 2011
3.480
3.600
3.110
3.130
96,133,248
-0.59(-15.86%)
Aug 05, 2011
3.870
3.930
3.590
3.720
65,539,032
-0.02(-0.53%)
Aug 04, 2011
4.080
4.090
3.720
3.740
102,883,544
-0.41(-9.88%)
Aug 03, 2011
4.100
4.180
3.940
4.150
78,893,280
+0.15(+3.75%)
Aug 02, 2011
4.240
4.250
3.880
4.000
136,198,224
-0.29(-6.76%)
Aug 01, 2011
4.310
4.320
4.130
4.290
71,326,600
+0.06(+1.42%)
Jul 29, 2011
4.260
4.290
4.160
4.230
73,535,128
-0.11(-2.53%)
Jul 28, 2011
4.511
4.580
4.140
4.340
207,059,280
-0.82(-15.89%)
Jul 27, 2011
5.155
5.270
5.140
5.160
45,129,448
-0.02(-0.39%)
Jul 26, 2011
5.240
5.260
5.100
5.180
78,219,056
+0.03(+0.58%)
Jul 25, 2011
5.110
5.180
5.070
5.150
21,941,814
-0.01(-0.19%)
Jul 22, 2011
5.200
5.240
5.130
5.160
31,023,540
-0.01(-0.19%)
Jul 21, 2011
5.180
5.260
5.150
5.170
33,619,160
-0.02(-0.39%)
Jul 20, 2011
5.270
5.290
5.140
5.190
36,303,504
-0.07(-1.33%)
Jul 19, 2011
5.230
5.280
5.170
5.260
56,691,264
+0.07(+1.35%)
Jul 18, 2011
5.320
5.350
5.110
5.190
36,235,140
-0.16(-2.99%)
Jul 15, 2011
5.320
5.410
5.300
5.350
29,804,632
+0.06(+1.13%)
Jul 14, 2011
5.440
5.450
5.190
5.290
49,270,024
-0.12(-2.22%)
Jul 13, 2011
5.440
5.500
5.390
5.410
19,443,156
-0.02(-0.37%)
Jul 12, 2011
5.400
5.520
5.370
5.430
24,159,644
+0.01(+0.18%)
Jul 11, 2011
5.410
5.470
5.390
5.420
35,459,008
-0.07(-1.28%)
Jul 08, 2011
5.580
5.600
5.440
5.490
28,617,196
-0.16(-2.83%)
Jul 07, 2011
5.590
5.745
5.570
5.650
60,869,580
+0.14(+2.54%)
Jul 06, 2011
5.380
5.550
5.360
5.510
59,217,628
+0.12(+2.23%)
Jul 05, 2011
5.390
5.440
5.330
5.390
32,071,320
-0.04(-0.74%)
Jul 04, 2011
5.415
5.430
5.300
5.430
27,388,480
+0.00(+0.00%)
Jul 01, 2011
5.415
5.430
5.300
5.430
27,385,274
+0.04(+0.74%)
Jun 30, 2011
5.260
5.400
5.180
5.390
59,226,580
+0.18(+3.45%)
Jun 29, 2011
5.235
5.340
5.190
5.210
42,862,408
-0.01(-0.19%)
Jun 28, 2011
5.160
5.230
5.100
5.220
35,620,848
+0.07(+1.36%)
Jun 27, 2011
5.020
5.180
4.980
5.150
46,123,360
+0.15(+3.00%)
Jun 24, 2011
5.080
5.120
4.980
5.000
42,232,444
-0.06(-1.19%)
Jun 23, 2011
5.060
5.100
5.010
5.060
37,576,296
-0.06(-1.17%)
Jun 22, 2011
5.220
5.230
5.090
5.120
53,913,360
-0.12(-2.29%)
Jun 21, 2011
5.180
5.330
5.160
5.240
60,559,048
+0.03(+0.58%)
Jun 20, 2011
5.210
5.230
5.180
5.210
26,780,592
+0.02(+0.39%)
Jun 17, 2011
5.240
5.275
5.040
5.190
74,143,256
-0.02(-0.38%)
Jun 16, 2011
5.300
5.320
5.200
5.210
34,362,580
-0.10(-1.88%)
Jun 15, 2011
5.260
5.380
5.210
5.310
64,706,784
-0.02(-0.38%)
Jun 14, 2011
5.320
5.380
5.260
5.330
45,287,844
+0.07(+1.33%)
Jun 13, 2011
5.140
5.320
5.120
5.260
70,538,384
+0.04(+0.77%)
Jun 10, 2011
5.390
5.400
5.210
5.220
42,894,424
-0.19(-3.51%)
Jun 09, 2011
5.390
5.450
5.290
5.410
43,682,012
+0.07(+1.31%)
Jun 08, 2011
5.390
5.500
5.340
5.340
47,407,852
-0.15(-2.73%)
Jun 07, 2011
5.470
5.520
5.310
5.490
88,702,416
-0.11(-1.96%)
Jun 06, 2011
5.690
5.800
5.580
5.600
36,564,640
-0.07(-1.23%)
Jun 03, 2011
5.880
5.960
5.660
5.670
68,079,080
-0.26(-4.38%)
Jun 02, 2011
5.840
6.450
5.810
5.930
80,862,288
+0.10(+1.72%)
Jun 01, 2011
5.795
5.970
5.760
5.830
71,131,872
-0.02(-0.34%)
May 31, 2011
5.900
5.930
5.800
5.850
48,432,776
+0.00(+0.00%)
May 30, 2011
5.950
6.050
5.840
5.850
52,398,136
+0.00(+0.00%)
May 27, 2011
5.950
6.050
5.840
5.850
52,377,456
-0.06(-1.02%)
May 26, 2011
5.870
5.960
5.750
5.910
68,192,416
+0.04(+0.68%)
May 25, 2011
5.850
5.950
5.730
5.870
84,807,840
+0.03(+0.51%)
May 24, 2011
5.570
5.900
5.560
5.840
145,450,736
+0.27(+4.85%)
May 23, 2011
5.400
5.600
5.370
5.570
56,683,784
+0.10(+1.83%)
May 20, 2011
5.420
5.570
5.370
5.470
95,941,864
+0.14(+2.63%)
May 19, 2011
5.270
5.350
5.130
5.330
100,205,440
+0.10(+1.91%)
May 18, 2011
5.140
5.250
5.130
5.230
33,307,084
+0.12(+2.35%)
May 17, 2011
5.120
5.200
5.065
5.110
37,833,396
+0.00(+0.00%)
May 16, 2011
5.080
5.200
5.040
5.110
34,516,664
+0.01(+0.20%)
May 13, 2011
5.200
5.210
5.030
5.100
43,001,016
-0.07(-1.35%)
May 12, 2011
5.170
5.250
5.130
5.170
34,377,604
-0.01(-0.19%)
May 11, 2011
5.300
5.320
5.130
5.180
37,358,336
-0.12(-2.26%)
May 10, 2011
5.300
5.370
5.265
5.300
64,152,800
+0.01(+0.19%)
May 09, 2011
5.210
5.290
5.170
5.290
27,798,036
+0.09(+1.73%)
May 06, 2011
5.310
5.320
5.190
5.200
29,441,364
+0.01(+0.19%)
May 05, 2011
5.190
5.350
5.180
5.190
36,365,236
-0.08(-1.52%)
May 04, 2011
5.115
5.300
5.070
5.270
56,225,416
+0.15(+2.93%)
May 03, 2011
5.170
5.260
5.080
5.120
40,098,696
-0.07(-1.35%)
May 02, 2011
5.175
5.210
5.170
5.190
48,404,552
+0.01(+0.19%)
Apr 29, 2011
5.130
5.350
5.110
5.180
99,903,696
+0.07(+1.37%)
Apr 28, 2011
4.930
5.110
4.860
5.110
130,530,008
+0.32(+6.68%)
Apr 27, 2011
4.815
4.830
4.720
4.790
43,734,264
-0.02(-0.42%)
Apr 26, 2011
4.805
4.843
4.760
4.810
30,382,048
+0.01(+0.21%)
Apr 25, 2011
4.810
4.820
4.770
4.800
23,065,012
-0.01(-0.21%)
Apr 22, 2011
4.800
4.820
4.730
4.810
29,522,562
+0.00(+0.00%)
Apr 21, 2011
4.800
4.820
4.730
4.810
29,520,526
+0.01(+0.21%)
Apr 20, 2011
4.800
4.880
4.750
4.800
47,912,472
+0.06(+1.27%)
Apr 19, 2011
4.805
4.820
4.660
4.740
48,639,424
+0.04(+0.85%)
Apr 18, 2011
4.730
4.760
4.600
4.700
49,712,468
-0.11(-2.29%)
Apr 15, 2011
4.970
4.980
4.800
4.810
63,778,416
-0.15(-3.02%)
Apr 14, 2011
4.770
4.980
4.710
4.960
71,248,880
+0.15(+3.12%)
Apr 13, 2011
4.810
4.860
4.710
4.810
52,674,080
+0.05(+1.05%)
Apr 12, 2011
4.690
4.800
4.660
4.760
43,900,468
+0.05(+1.06%)
Apr 11, 2011
4.780
4.800
4.700
4.710
41,181,000
-0.02(-0.42%)
Apr 08, 2011
4.630
4.790
4.610
4.730
57,270,216
+0.11(+2.38%)
Apr 07, 2011
4.650
4.720
4.590
4.620
32,377,958
-0.02(-0.43%)
Apr 06, 2011
4.600
4.720
4.600
4.640
43,523,236
+0.09(+1.98%)
Apr 05, 2011
4.610
4.620
4.540
4.550
25,477,908
-0.07(-1.52%)
Apr 04, 2011
4.580
4.660
4.570
4.620
23,110,258
+0.06(+1.32%)
Apr 01, 2011
4.700
4.700
4.560
4.560
30,303,356
-0.08(-1.72%)
Mar 31, 2011
4.520
4.660
4.510
4.640
48,636,044
+0.08(+1.75%)
Mar 30, 2011
4.600
4.640
4.550
4.560
53,230,040
-0.06(-1.30%)
Mar 29, 2011
4.725
4.760
4.500
4.620
93,901,512
-0.16(-3.35%)
Mar 28, 2011
4.710
4.800
4.680
4.780
66,536,684
+0.10(+2.14%)
Mar 25, 2011
4.590
4.690
4.550
4.680
48,564,088
+0.12(+2.63%)
Mar 24, 2011
4.510
4.600
4.480
4.560
61,657,948
+0.07(+1.56%)
Mar 23, 2011
4.510
4.520
4.340
4.490
70,425,760
+0.02(+0.45%)
Mar 22, 2011
4.450
4.560
4.350
4.470
124,349,472
+0.11(+2.46%)
Mar 21, 2011
4.180
4.380
4.170
4.362
303,006,912
-0.69(-13.61%)
Mar 18, 2011
5.120
5.260
5.010
5.050
60,549,488
-0.01(-0.20%)
Mar 17, 2011
4.965
5.070
4.958
5.060
47,849,752
+0.20(+4.12%)
Mar 16, 2011
4.940
4.980
4.780
4.860
46,508,404
-0.09(-1.82%)
Mar 15, 2011
4.980
5.020
4.940
4.950
68,650,584
-0.07(-1.39%)
Mar 14, 2011
5.010
5.150
4.950
5.020
85,277,656
+0.02(+0.40%)
Mar 11, 2011
4.845
5.150
4.830
5.000
102,895,480
+0.10(+2.04%)
Mar 10, 2011
4.655
4.930
4.640
4.900
110,437,088
+0.20(+4.26%)
Mar 09, 2011
4.630
4.710
4.620
4.700
50,284,916
+0.00(+0.00%)
Mar 08, 2011
4.720
4.810
4.610
4.700
170,307,824
+0.22(+4.91%)
Mar 07, 2011
4.440
4.525
4.360
4.480
65,568,436
+0.14(+3.23%)
Mar 04, 2011
4.360
4.390
4.270
4.340
25,511,658
+0.01(+0.23%)
Mar 03, 2011
4.300
4.400
4.290
4.330
46,655,064
+0.08(+1.88%)
Mar 02, 2011
4.230
4.330
4.190
4.250
54,042,056
+0.04(+0.95%)
Mar 01, 2011
4.370
4.370
4.200
4.210
40,046,880
-0.16(-3.66%)
Feb 28, 2011
4.320
4.370
4.320
4.370
27,726,652
+0.06(+1.39%)
Feb 25, 2011
4.310
4.350
4.260
4.310
35,083,640
+0.05(+1.17%)
Feb 24, 2011
4.240
4.290
4.120
4.260
69,293,016
+0.06(+1.43%)
Feb 23, 2011
4.350
4.390
4.120
4.200
71,318,680
-0.12(-2.78%)
Feb 22, 2011
4.450
4.460
4.300
4.320
49,032,144
-0.18(-4.00%)
Feb 21, 2011
4.450
4.530
4.400
4.500
66,274,896
+0.00(+0.00%)
Feb 18, 2011
4.450
4.530
4.400
4.500
66,267,548
+0.07(+1.58%)
Feb 17, 2011
4.485
4.510
4.410
4.430
40,986,844
-0.04(-0.89%)
Feb 16, 2011
4.500
4.540
4.440
4.470
64,241,860
+0.01(+0.22%)
Feb 15, 2011
4.570
4.590
4.440
4.460
52,034,296
-0.09(-1.98%)
Feb 14, 2011
4.590
4.610
4.500
4.550
49,859,512
-0.05(-1.09%)
Feb 11, 2011
4.490
4.600
4.460
4.600
58,130,380
+0.00(+0.00%)
Feb 10, 2011
4.500
4.620
4.400
4.600
138,389,488
+0.25(+5.75%)
Feb 09, 2011
4.310
4.400
4.280
4.350
53,578,880
+0.04(+0.93%)
Feb 08, 2011
4.380
4.380
4.290
4.310
52,258,040
-0.09(-2.05%)
Feb 07, 2011
4.470
4.490
4.350
4.400
53,774,440
+0.00(+0.00%)
Feb 04, 2011
4.360
4.500
4.320
4.400
103,878,584
+0.05(+1.15%)
Feb 03, 2011
4.350
4.370
4.270
4.350
43,168,564
+0.00(+0.00%)
Feb 02, 2011
4.380
4.400
4.300
4.350
43,685,392
-0.04(-0.91%)
Feb 01, 2011
4.510
4.530
4.380
4.390
55,983,328
-0.13(-2.88%)
Jan 31, 2011
4.470
4.530
4.420
4.520
32,014,386
+0.07(+1.57%)
Jan 28, 2011
4.590
4.600
4.440
4.450
42,964,728
-0.14(-3.05%)
Jan 27, 2011
4.500
4.600
4.490
4.590
35,821,824
+0.09(+2.00%)
Jan 26, 2011
4.380
4.550
4.350
4.500
54,271,552
+0.14(+3.21%)
Jan 25, 2011
4.370
4.400
4.310
4.360
23,267,552
-0.01(-0.23%)
Jan 24, 2011
4.300
4.390
4.300
4.370
23,932,340
+0.06(+1.39%)
Jan 21, 2011
4.310
4.360
4.250
4.310
34,397,192
+0.04(+0.94%)
Jan 20, 2011
4.260
4.300
4.180
4.270
49,094,976
-0.01(-0.23%)
Jan 19, 2011
4.380
4.430
4.220
4.280
58,879,912
-0.08(-1.83%)
Jan 18, 2011
4.410
4.440
4.320
4.360
60,517,392
-0.09(-2.02%)
Jan 17, 2011
4.420
4.510
4.400
4.450
46,846,440
+0.00(+0.00%)
Jan 14, 2011
4.420
4.510
4.400
4.450
46,420,476
-0.03(-0.67%)
Jan 13, 2011
4.440
4.490
4.380
4.480
57,734,764
+0.07(+1.59%)
Jan 12, 2011
4.420
4.450
4.370
4.410
58,966,600
+0.01(+0.23%)
Jan 11, 2011
4.550
4.570
4.400
4.400
67,564,096
-0.18(-3.93%)
Jan 10, 2011
4.650
4.660
4.420
4.580
63,521,756
-0.10(-2.14%)
Jan 07, 2011
4.620
4.680
4.570
4.680
52,685,412
+0.03(+0.65%)
Jan 06, 2011
4.680
4.680
4.590
4.650
57,138,452
+0.00(+0.00%)
Jan 05, 2011
4.460
4.690
4.370
4.650
82,331,016
+0.20(+4.49%)
Jan 04, 2011
4.530
4.610
4.440
4.450
118,138,080
+0.04(+0.91%)
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.