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 )

21.21 +0.25 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Dec 31, 2013 10.65 10.75 10.75 10.75 12,103,100 +0.17(+1.61%)
Dec 30, 2013 10.89 11.00 10.44 10.58 22,527,174 -0.21(-1.95%)
Dec 27, 2013 10.17 11.47 10.14 10.79 50,749,776 +0.83(+8.33%)
Dec 26, 2013 9.790 9.970 9.790 9.960 18,242,916 +0.30(+3.11%)
Dec 24, 2013 9.680 9.730 9.550 9.660 9,959,222 -0.02(-0.21%)
Dec 23, 2013 9.930 9.970 9.600 9.680 21,843,168 -0.18(-1.83%)
Dec 20, 2013 9.500 9.870 9.390 9.860 42,108,924 +0.62(+6.71%)
Dec 19, 2013 8.970 9.350 8.920 9.240 26,766,974 +0.29(+3.24%)
Dec 18, 2013 8.720 8.990 8.670 8.950 22,806,104 +0.19(+2.17%)
Dec 17, 2013 8.370 8.810 8.340 8.760 28,906,784 +0.45(+5.42%)
Dec 16, 2013 8.680 8.880 8.160 8.310 36,581,868 -0.12(-1.42%)
Dec 13, 2013 8.150 8.600 8.135 8.430 19,442,706 +0.28(+3.44%)
Dec 12, 2013 8.130 8.170 7.990 8.150 16,535,402 +0.04(+0.49%)
Dec 11, 2013 7.980 8.110 7.960 8.110 15,245,151 +0.13(+1.63%)
Dec 10, 2013 7.940 7.980 7.830 7.980 17,852,868 -0.01(-0.13%)
Dec 09, 2013 7.950 8.055 7.920 7.990 14,513,628 +0.10(+1.27%)
Dec 06, 2013 8.020 8.075 7.870 7.890 18,082,684 -0.11(-1.38%)
Dec 05, 2013 8.140 8.290 7.910 8.000 18,850,110 +0.05(+0.63%)
Dec 04, 2013 8.000 8.120 7.810 7.950 18,941,080 -0.09(-1.12%)
Dec 03, 2013 8.120 8.230 7.960 8.040 23,780,782 -0.16(-1.95%)
Dec 02, 2013 8.300 8.380 8.050 8.200 16,166,045 -0.19(-2.26%)
Nov 29, 2013 8.450 8.750 8.385 8.390 14,733,504 +0.03(+0.36%)
Nov 27, 2013 8.270 8.470 8.130 8.360 13,808,052 +0.21(+2.58%)
Nov 26, 2013 7.800 8.340 7.800 8.150 29,563,308 +0.33(+4.22%)
Nov 25, 2013 7.780 7.880 7.660 7.820 9,040,729 -0.01(-0.13%)
Nov 22, 2013 7.940 8.020 7.800 7.830 22,487,236 -0.12(-1.51%)
Nov 21, 2013 7.370 8.190 7.360 7.950 43,878,664 +0.60(+8.16%)
Nov 20, 2013 7.510 7.750 7.320 7.350 23,069,288 -0.14(-1.87%)
Nov 19, 2013 7.670 7.685 7.440 7.490 11,613,073 -0.15(-1.96%)
Nov 18, 2013 7.440 7.800 7.440 7.640 31,631,096 +0.22(+2.96%)
Nov 15, 2013 7.100 7.430 7.070 7.420 22,396,348 +0.31(+4.36%)
Nov 14, 2013 7.040 7.120 7.000 7.110 8,671,907 +0.12(+1.72%)
Nov 12, 2013 7.010 7.010 6.900 6.990 8,642,483 +0.01(+0.14%)
Nov 11, 2013 7.090 7.090 6.940 6.980 7,415,935 -0.09(-1.27%)
Nov 08, 2013 7.000 7.090 6.900 7.070 19,944,260 +0.08(+1.14%)
Nov 07, 2013 7.090 7.120 6.810 6.990 18,457,060 -0.08(-1.13%)
Nov 06, 2013 7.210 7.280 7.010 7.070 16,774,457 -0.12(-1.67%)
Nov 05, 2013 7.070 7.360 6.900 7.190 49,412,808 +0.16(+2.28%)
Nov 04, 2013 6.910 7.120 6.900 7.030 19,481,216 +0.16(+2.33%)
Nov 01, 2013 6.730 6.870 6.730 6.870 13,936,720 +0.14(+2.08%)
Oct 31, 2013 6.850 6.890 6.670 6.730 22,000,764 -0.20(-2.89%)
Oct 30, 2013 6.760 7.000 6.410 6.930 52,939,536 +0.25(+3.74%)
Oct 29, 2013 6.600 6.820 6.600 6.680 22,953,812 +0.07(+1.06%)
Oct 28, 2013 6.480 6.680 6.460 6.610 21,168,604 +0.16(+2.48%)
Oct 25, 2013 6.510 6.530 6.390 6.450 12,522,543 -0.07(-1.07%)
Oct 24, 2013 6.390 6.530 6.360 6.520 13,992,933 +0.09(+1.40%)
Oct 23, 2013 6.370 6.440 6.300 6.430 9,674,832 +0.04(+0.63%)
Oct 22, 2013 6.390 6.460 6.300 6.390 10,193,725 +0.04(+0.63%)
Oct 21, 2013 6.450 6.480 6.330 6.350 5,440,117 -0.05(-0.78%)
Oct 18, 2013 6.460 6.545 6.300 6.400 15,582,373 -0.02(-0.31%)
Oct 17, 2013 6.360 6.420 6.240 6.420 13,347,948 +0.12(+1.90%)
Oct 16, 2013 6.100 6.350 6.090 6.300 23,806,982 +0.27(+4.48%)
Oct 15, 2013 6.110 6.110 5.950 6.030 18,517,176 +0.00(+0.00%)
Oct 14, 2013 6.000 6.090 6.000 6.030 8,165,727 +0.03(+0.50%)
Oct 11, 2013 6.030 6.150 5.930 6.000 17,832,436 +0.03(+0.50%)
Oct 10, 2013 6.040 6.080 5.920 5.970 23,700,356 -0.03(-0.50%)
Oct 09, 2013 6.140 6.170 5.990 6.000 15,896,264 -0.13(-2.12%)
Oct 08, 2013 6.380 6.430 6.110 6.130 19,654,364 -0.25(-3.92%)
Oct 07, 2013 6.410 6.450 6.360 6.380 6,711,095 -0.06(-0.93%)
Oct 04, 2013 6.290 6.440 6.260 6.440 10,849,146 +0.15(+2.38%)
Oct 03, 2013 6.340 6.370 6.250 6.290 20,216,410 -0.06(-0.94%)
Oct 02, 2013 6.260 6.350 6.220 6.350 9,544,602 +0.06(+0.95%)
Oct 01, 2013 6.250 6.400 6.190 6.290 14,915,848 +0.13(+2.11%)
Sep 27, 2013 6.280 6.320 6.130 6.160 7,344,767 -0.14(-2.22%)
Sep 26, 2013 6.180 6.330 6.180 6.300 11,219,805 +0.11(+1.78%)
Sep 25, 2013 6.280 6.290 6.070 6.190 19,969,824 +0.00(+0.00%)
Sep 24, 2013 6.140 6.240 6.050 6.190 12,462,632 +0.04(+0.65%)
Sep 23, 2013 6.190 6.200 6.020 6.150 30,021,254 -0.11(-1.76%)
Sep 20, 2013 6.480 6.490 6.180 6.260 28,707,326 -0.23(-3.54%)
Sep 19, 2013 6.460 6.500 6.300 6.490 13,160,121 +0.05(+0.78%)
Sep 18, 2013 6.370 6.450 6.250 6.440 24,838,188 +0.05(+0.78%)
Sep 17, 2013 6.590 6.600 6.370 6.390 29,754,526 -0.25(-3.77%)
Sep 16, 2013 6.760 6.820 6.610 6.640 15,762,973 -0.08(-1.19%)
Sep 13, 2013 6.700 6.870 6.640 6.720 17,340,170 +0.03(+0.45%)
Sep 12, 2013 6.420 6.830 6.420 6.690 23,957,246 +0.19(+2.92%)
Sep 11, 2013 6.350 6.530 6.320 6.500 19,529,076 +0.17(+2.69%)
Sep 10, 2013 6.380 6.420 6.265 6.330 28,626,328 -0.04(-0.63%)
Sep 09, 2013 6.440 6.515 6.320 6.370 15,109,951 -0.10(-1.55%)
Sep 06, 2013 6.570 6.570 6.400 6.470 14,234,814 -0.01(-0.15%)
Sep 05, 2013 6.630 6.680 6.450 6.480 12,661,510 -0.17(-2.56%)
Sep 04, 2013 6.660 6.720 6.580 6.650 9,485,436 -0.03(-0.45%)
Sep 03, 2013 6.780 6.860 6.630 6.680 9,239,405 -0.03(-0.45%)
Aug 30, 2013 6.820 6.820 6.540 6.710 15,728,685 -0.05(-0.74%)
Aug 29, 2013 6.660 6.840 6.650 6.760 19,003,996 +0.10(+1.50%)
Aug 28, 2013 6.690 6.745 6.650 6.660 13,174,133 -0.09(-1.33%)
Aug 27, 2013 6.900 6.910 6.715 6.750 22,058,358 -0.16(-2.32%)
Aug 26, 2013 6.930 6.980 6.890 6.910 8,552,006 -0.05(-0.72%)
Aug 23, 2013 6.930 6.980 6.900 6.960 6,138,971 +0.04(+0.58%)
Aug 22, 2013 6.950 7.000 6.900 6.920 6,921,378 -0.04(-0.57%)
Aug 21, 2013 6.900 6.970 6.900 6.960 11,721,460 -0.01(-0.14%)
Aug 20, 2013 6.890 6.980 6.890 6.970 9,621,986 +0.06(+0.87%)
Aug 19, 2013 6.950 6.970 6.810 6.910 16,839,578 -0.01(-0.14%)
Aug 16, 2013 6.950 7.040 6.910 6.920 16,101,214 -0.04(-0.57%)
Aug 15, 2013 6.960 7.015 6.940 6.960 16,339,327 -0.04(-0.57%)
Aug 14, 2013 7.070 7.100 6.960 7.000 11,897,642 -0.01(-0.14%)
Aug 13, 2013 7.115 7.150 6.950 7.010 16,112,614 -0.10(-1.41%)
Aug 12, 2013 7.205 7.210 7.040 7.110 13,165,710 -0.14(-1.93%)
Aug 09, 2013 6.900 7.260 6.890 7.250 27,081,572 +0.31(+4.47%)
Aug 08, 2013 6.950 6.980 6.800 6.940 12,796,948 +0.02(+0.29%)
Aug 07, 2013 6.980 7.030 6.710 6.920 19,707,696 +0.54(+8.46%)
Aug 01, 2013 6.050 6.460 6.000 6.380 53,632,700 +0.42(+7.05%)
Jul 31, 2013 6.130 6.170 5.960 5.960 32,325,500 -0.20(-3.25%)
Jul 30, 2013 5.840 6.170 5.810 6.160 66,848,200 +0.42(+7.32%)
Jul 29, 2013 5.800 5.840 5.650 5.740 19,666,800 +0.00(+0.00%)
Jul 26, 2013 5.830 5.850 5.730 5.740 18,111,100 -0.08(-1.37%)
Jul 25, 2013 5.800 5.840 5.700 5.820 16,026,200 +0.05(+0.87%)
Jul 24, 2013 5.930 5.970 5.770 5.770 23,980,900 -0.08(-1.37%)
Jul 23, 2013 5.950 5.960 5.610 5.850 45,276,500 -0.07(-1.18%)
Jul 22, 2013 6.120 6.120 5.900 5.920 27,979,700 -0.15(-2.47%)
Jul 19, 2013 6.010 6.140 6.000 6.070 23,539,600 +0.02(+0.33%)
Jul 18, 2013 6.190 6.240 5.970 6.050 42,165,900 -0.20(-3.20%)
Jul 17, 2013 6.460 6.480 6.200 6.250 64,456,300 -0.23(-3.55%)
Jul 16, 2013 6.790 6.820 6.410 6.480 40,198,200 -0.24(-3.57%)
Jul 15, 2013 6.640 6.750 6.470 6.720 43,097,300 +0.27(+4.19%)
Jul 12, 2013 6.450 7.140 6.380 6.450 258,055,200 +0.17(+2.71%)
Jul 11, 2013 6.000 6.310 5.910 6.280 40,009,800 -0.90(-12.53%)
Jul 10, 2013 7.090 7.180 7.070 7.180 57,135,752 +0.12(+1.70%)
Jul 09, 2013 7.150 7.180 7.060 7.060 108,329,680 -0.01(-0.14%)
Jul 08, 2013 7.120 7.150 6.950 7.070 590,608,320 -0.09(-1.26%)
Jul 05, 2013 7.190 7.210 7.100 7.160 36,934,344 -0.03(-0.42%)
Jul 04, 2013 7.110 7.190 7.080 7.190 31,773,728 +0.00(+0.00%)
Jul 03, 2013 7.110 7.190 7.080 7.190 31,773,728 +0.04(+0.56%)
Jul 02, 2013 7.060 7.150 7.050 7.150 49,754,264 +0.08(+1.13%)
Jul 01, 2013 7.000 7.100 7.000 7.070 42,895,252 +0.05(+0.71%)
Jun 28, 2013 6.990 7.080 6.955 7.020 117,348,480 +0.04(+0.57%)
Jun 27, 2013 6.970 7.010 6.940 6.980 36,912,296 +0.01(+0.14%)
Jun 26, 2013 6.890 6.990 6.870 6.970 120,915,912 +0.09(+1.31%)
Jun 25, 2013 6.920 7.010 6.840 6.880 120,421,496 +0.02(+0.29%)
Jun 24, 2013 6.990 7.010 6.830 6.860 112,963,728 -0.11(-1.58%)
Jun 21, 2013 7.070 7.040 6.920 6.970 143,700,240 -0.10(-1.41%)
Jun 20, 2013 7.005 7.165 6.970 7.070 104,426,936 +0.07(+1.00%)
Jun 19, 2013 7.080 7.160 7.000 7.000 171,576,432 -0.32(-4.37%)
Jun 18, 2013 7.210 7.340 7.170 7.320 74,021,256 +0.10(+1.39%)
Jun 17, 2013 7.340 7.340 7.150 7.220 48,711,728 -0.10(-1.37%)
Jun 14, 2013 7.300 7.350 7.300 7.320 16,676,162 +0.00(+0.00%)
Jun 13, 2013 7.340 7.410 7.300 7.320 75,517,472 -0.03(-0.41%)
Jun 12, 2013 7.405 7.405 7.330 7.350 44,834,776 +0.00(+0.00%)
Jun 11, 2013 7.340 7.410 7.310 7.350 234,216,736 +0.17(+2.37%)
Jun 10, 2013 7.220 7.260 7.170 7.180 37,935,448 -0.06(-0.83%)
Jun 07, 2013 7.350 7.370 7.180 7.240 55,162,472 -0.10(-1.36%)
Jun 06, 2013 7.220 7.340 7.190 7.340 26,864,278 +0.14(+1.94%)
Jun 05, 2013 7.280 7.290 7.180 7.200 42,791,440 -0.06(-0.83%)
Jun 04, 2013 7.240 7.370 7.210 7.260 43,955,008 +0.04(+0.55%)
Jun 03, 2013 7.300 7.340 7.210 7.220 38,089,840 -0.08(-1.10%)
May 31, 2013 7.310 7.500 7.250 7.300 87,044,768 -0.04(-0.54%)
May 30, 2013 7.230 7.370 7.200 7.340 61,030,992 +0.06(+0.82%)
May 29, 2013 7.300 7.310 7.230 7.280 20,680,736 +0.01(+0.14%)
May 28, 2013 7.320 7.360 7.260 7.270 30,584,524 -0.06(-0.82%)
May 27, 2013 7.310 7.380 7.300 7.330 19,595,464 +0.00(+0.00%)
May 24, 2013 7.310 7.380 7.300 7.330 19,595,464 +0.02(+0.27%)
May 23, 2013 7.260 7.370 7.250 7.310 18,594,252 +0.01(+0.14%)
May 22, 2013 7.380 7.390 7.270 7.300 25,085,236 -0.09(-1.22%)
May 21, 2013 7.390 7.400 7.340 7.390 33,968,048 +0.10(+1.37%)
May 20, 2013 7.320 7.370 7.250 7.290 36,573,148 -0.03(-0.41%)
May 17, 2013 7.300 7.350 7.250 7.320 40,015,088 +0.04(+0.55%)
May 16, 2013 7.270 7.350 7.260 7.280 60,024,712 +0.03(+0.41%)
May 15, 2013 7.260 7.335 7.220 7.250 43,159,768 +0.07(+0.97%)
May 13, 2013 7.320 7.330 7.160 7.180 77,011,368 -0.18(-2.45%)
May 10, 2013 7.390 7.400 7.330 7.360 45,749,468 +0.01(+0.14%)
May 09, 2013 7.380 7.400 7.320 7.350 72,035,472 +0.03(+0.41%)
May 08, 2013 7.240 7.320 7.230 7.320 27,002,346 +0.10(+1.39%)
May 07, 2013 7.210 7.280 7.200 7.220 41,979,596 +0.02(+0.28%)
May 06, 2013 7.150 7.200 7.130 7.200 22,711,642 +0.05(+0.70%)
May 03, 2013 7.100 7.160 7.100 7.150 45,426,120 +0.05(+0.70%)
May 02, 2013 7.080 7.110 7.060 7.100 50,399,452 +0.04(+0.57%)
May 01, 2013 7.070 7.120 7.050 7.060 43,014,968 +0.01(+0.14%)
Apr 30, 2013 7.160 7.160 7.020 7.050 89,156,184 -0.07(-0.98%)
Apr 29, 2013 7.110 7.157 7.100 7.120 30,245,918 +0.00(+0.00%)
Apr 26, 2013 7.170 7.190 7.120 7.120 78,687,200 -0.02(-0.28%)
Apr 25, 2013 7.110 7.220 7.090 7.140 83,479,536 +0.05(+0.71%)
Apr 24, 2013 7.105 7.190 7.010 7.090 118,338,352 -0.01(-0.14%)
Apr 23, 2013 7.145 7.190 7.100 7.100 49,205,144 -0.07(-0.98%)
Apr 22, 2013 7.170 7.200 7.125 7.170 43,805,352 +0.00(+0.00%)
Apr 19, 2013 7.150 7.210 7.110 7.170 99,643,304 -0.02(-0.28%)
Apr 18, 2013 7.120 7.210 7.100 7.190 86,698,672 +0.10(+1.41%)
Apr 17, 2013 7.210 7.350 7.070 7.090 118,818,728 -0.11(-1.53%)
Apr 16, 2013 7.135 7.220 7.090 7.200 126,041,392 +0.14(+1.98%)
Apr 15, 2013 7.220 7.330 6.900 7.060 440,481,408 +0.84(+13.50%)
Apr 12, 2013 6.210 6.270 6.160 6.220 46,111,272 -0.04(-0.64%)
Apr 11, 2013 6.230 6.280 6.210 6.260 29,935,656 +0.01(+0.16%)
Apr 10, 2013 6.300 6.300 6.240 6.250 34,743,472 -0.03(-0.48%)
Apr 09, 2013 6.300 6.310 6.240 6.280 22,445,224 -0.02(-0.32%)
Apr 08, 2013 6.230 6.330 6.220 6.300 26,202,080 +0.07(+1.12%)
Apr 05, 2013 6.180 6.230 6.150 6.230 18,089,936 +0.02(+0.32%)
Apr 04, 2013 6.150 6.240 6.120 6.210 22,224,314 +0.05(+0.81%)
Apr 03, 2013 6.220 6.235 6.140 6.160 27,390,292 -0.07(-1.12%)
Apr 02, 2013 6.250 6.270 6.210 6.230 23,271,816 -0.02(-0.32%)
Apr 01, 2013 6.240 6.250 6.160 6.250 26,945,084 +0.04(+0.64%)
Mar 29, 2013 6.060 6.210 6.050 6.210 53,861,792 +0.00(+0.00%)
Mar 28, 2013 6.060 6.210 6.050 6.210 53,632,680 +0.17(+2.81%)
Mar 27, 2013 6.020 6.080 6.000 6.040 40,177,216 -0.01(-0.17%)
Mar 26, 2013 6.050 6.130 6.000 6.050 46,170,728 +0.02(+0.33%)
Mar 25, 2013 6.150 6.180 6.010 6.030 48,354,924 -0.11(-1.79%)
Mar 22, 2013 6.060 6.220 6.050 6.140 57,227,008 +0.08(+1.32%)
Mar 21, 2013 6.000 6.090 6.000 6.060 26,558,656 +0.03(+0.50%)
Mar 20, 2013 6.010 6.110 5.990 6.030 40,249,396 +0.00(+0.00%)
Mar 19, 2013 5.860 6.090 5.860 6.030 95,286,136 +0.16(+2.73%)
Mar 18, 2013 5.800 5.920 5.790 5.870 28,272,588 +0.06(+1.03%)
Mar 15, 2013 5.870 5.920 5.810 5.810 48,816,036 -0.05(-0.85%)
Mar 14, 2013 5.910 5.910 5.860 5.860 20,382,056 -0.02(-0.34%)
Mar 13, 2013 5.910 5.930 5.880 5.880 16,996,380 -0.04(-0.68%)
Mar 12, 2013 5.850 5.935 5.840 5.920 23,740,064 +0.06(+1.02%)
Mar 11, 2013 5.860 5.880 5.830 5.860 15,566,869 -0.02(-0.34%)
Mar 08, 2013 5.870 5.900 5.820 5.880 15,213,311 +0.03(+0.51%)
Mar 07, 2013 5.880 5.905 5.830 5.850 13,156,829 -0.02(-0.34%)
Mar 06, 2013 5.880 5.920 5.860 5.870 22,610,312 +0.00(+0.00%)
Mar 05, 2013 5.840 5.880 5.840 5.870 12,401,430 +0.04(+0.69%)
Mar 04, 2013 5.780 5.860 5.770 5.830 15,924,877 +0.03(+0.52%)
Mar 01, 2013 5.800 5.830 5.750 5.800 13,975,638 +0.00(+0.00%)
Feb 28, 2013 5.840 5.870 5.800 5.800 16,929,684 -0.06(-1.02%)
Feb 27, 2013 5.805 5.880 5.780 5.860 21,003,396 +0.08(+1.38%)
Feb 26, 2013 5.750 5.800 5.720 5.780 21,201,994 +0.05(+0.87%)
Feb 25, 2013 5.800 5.820 5.730 5.730 18,637,480 -0.09(-1.55%)
Feb 22, 2013 5.820 5.830 5.770 5.820 20,413,990 +0.03(+0.52%)
Feb 21, 2013 5.760 5.840 5.710 5.790 26,457,922 +0.00(+0.00%)
Feb 20, 2013 5.870 5.880 5.790 5.790 24,160,890 -0.11(-1.86%)
Feb 19, 2013 5.920 5.930 5.840 5.900 19,291,872 -0.01(-0.17%)
Feb 18, 2013 5.910 5.920 5.853 5.910 34,790,420 +0.00(+0.00%)
Feb 15, 2013 5.910 5.920 5.853 5.910 34,777,544 +0.04(+0.68%)
Feb 14, 2013 5.840 5.880 5.810 5.870 28,893,904 +0.01(+0.17%)
Feb 13, 2013 5.890 5.910 5.830 5.860 23,134,560 -0.05(-0.85%)
Feb 12, 2013 5.780 5.950 5.770 5.910 66,007,464 +0.12(+2.07%)
Feb 11, 2013 5.740 5.800 5.710 5.790 17,886,292 +0.02(+0.35%)
Feb 08, 2013 5.730 5.770 5.670 5.770 44,887,360 +0.03(+0.52%)
Feb 07, 2013 5.720 5.790 5.670 5.740 85,934,424 -0.03(-0.52%)
Feb 06, 2013 5.680 5.770 5.660 5.770 33,427,364 +0.06(+1.05%)
Feb 05, 2013 5.700 5.720 5.660 5.710 23,097,028 -0.03(-0.52%)
Feb 04, 2013 5.650 5.750 5.640 5.740 61,960,320 +0.05(+0.88%)
Feb 01, 2013 5.640 5.730 5.630 5.690 59,153,576 +0.06(+1.07%)
Jan 31, 2013 5.650 5.670 5.620 5.630 40,003,364 -0.02(-0.35%)
Jan 30, 2013 5.580 5.690 5.560 5.650 67,206,640 +0.01(+0.18%)
Jan 29, 2013 5.560 5.710 5.530 5.640 111,658,136 +0.08(+1.44%)
Jan 28, 2013 5.630 5.630 5.540 5.560 49,953,864 -0.08(-1.42%)
Jan 25, 2013 5.690 5.700 5.575 5.640 22,986,284 -0.03(-0.53%)
Jan 24, 2013 5.680 5.700 5.640 5.670 21,396,842 +0.00(+0.00%)
Jan 23, 2013 5.640 5.710 5.640 5.670 21,018,302 +0.01(+0.18%)
Jan 22, 2013 5.630 5.670 5.570 5.660 16,918,382 +0.01(+0.18%)
Jan 21, 2013 5.605 5.650 5.590 5.650 22,578,202 +0.00(+0.00%)
Jan 18, 2013 5.605 5.650 5.590 5.650 22,576,034 +0.02(+0.36%)
Jan 17, 2013 5.550 5.650 5.535 5.630 40,993,372 +0.10(+1.81%)
Jan 16, 2013 5.600 5.650 5.520 5.530 55,841,336 -0.09(-1.60%)
Jan 15, 2013 5.680 5.690 5.537 5.620 53,569,396 -0.07(-1.23%)
Jan 14, 2013 5.820 5.840 5.650 5.690 74,946,512 -0.23(-3.89%)
Jan 11, 2013 5.925 5.960 5.856 5.920 67,218,592 -0.02(-0.34%)
Jan 10, 2013 5.900 5.940 5.860 5.940 43,947,896 +0.06(+1.02%)
Jan 09, 2013 5.820 5.910 5.770 5.880 66,391,680 -0.09(-1.51%)
Jan 08, 2013 5.940 5.970 5.780 5.970 65,188,068 +0.01(+0.17%)
Jan 07, 2013 5.880 5.970 5.860 5.960 20,349,070 +0.04(+0.68%)
Jan 04, 2013 5.800 5.950 5.760 5.920 48,293,756 +0.10(+1.72%)
Jan 03, 2013 5.760 5.830 5.720 5.820 36,330,152 +0.03(+0.52%)
Jan 02, 2013 5.680 5.790 5.670 5.790 45,187,640 +0.12(+2.12%)
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.