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 )

21.44 +0.31 (+1.47%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Jun 30, 2014 8.540 8.650 8.450 8.530 8,174,491 +0.02(+0.24%)
Jun 27, 2014 8.400 8.540 8.400 8.510 11,881,976 +0.10(+1.19%)
Jun 26, 2014 8.490 8.530 8.340 8.410 6,641,077 -0.13(-1.52%)
Jun 25, 2014 8.220 8.670 8.220 8.540 15,806,341 +0.30(+3.64%)
Jun 24, 2014 8.390 8.420 8.190 8.240 11,528,506 -0.12(-1.44%)
Jun 23, 2014 8.450 8.470 8.310 8.360 8,173,748 -0.05(-0.59%)
Jun 20, 2014 8.500 8.560 8.230 8.410 17,439,696 -0.05(-0.59%)
Jun 19, 2014 8.550 8.610 8.380 8.460 10,130,224 -0.06(-0.70%)
Jun 18, 2014 8.600 8.710 8.410 8.520 9,821,152 -0.12(-1.39%)
Jun 17, 2014 8.590 8.730 8.560 8.640 9,281,059 +0.03(+0.35%)
Jun 16, 2014 8.690 8.710 8.500 8.610 7,977,670 -0.12(-1.37%)
Jun 13, 2014 8.580 8.890 8.560 8.730 12,059,273 +0.14(+1.63%)
Jun 12, 2014 8.720 8.800 8.490 8.590 10,622,624 -0.16(-1.83%)
Jun 11, 2014 8.780 8.870 8.700 8.750 8,712,514 -0.09(-1.02%)
Jun 10, 2014 8.930 8.955 8.770 8.840 12,908,984 +0.06(+0.68%)
Jun 06, 2014 9.040 9.130 8.755 8.780 28,907,272 -0.24(-2.66%)
Jun 05, 2014 9.560 9.570 8.880 9.020 39,754,220 -0.38(-4.04%)
Jun 04, 2014 9.430 9.585 9.350 9.400 11,431,280 -0.10(-1.05%)
Jun 03, 2014 9.650 9.660 9.400 9.500 11,888,541 -0.21(-2.16%)
Jun 02, 2014 9.520 9.750 9.490 9.710 11,993,761 +0.16(+1.68%)
May 30, 2014 9.430 9.630 9.380 9.550 16,890,800 +0.11(+1.17%)
May 29, 2014 9.390 9.760 9.350 9.440 19,301,854 +0.24(+2.61%)
May 28, 2014 9.240 9.280 9.170 9.200 8,601,248 -0.03(-0.33%)
May 27, 2014 9.250 9.340 9.150 9.230 10,703,249 -0.01(-0.11%)
May 23, 2014 9.100 9.240 9.240 9.240 13,108,400 +0.09(+0.98%)
May 22, 2014 9.100 9.195 8.960 9.150 9,211,789 +0.05(+0.55%)
May 21, 2014 9.000 9.200 8.992 9.100 6,885,086 +0.11(+1.22%)
May 20, 2014 9.100 9.130 8.950 8.990 11,562,040 -0.13(-1.43%)
May 19, 2014 9.030 9.200 9.010 9.120 7,366,194 +0.11(+1.22%)
May 16, 2014 9.430 9.570 8.980 9.010 23,066,658 -0.52(-5.46%)
May 15, 2014 9.010 9.660 9.000 9.530 39,331,816 +0.54(+6.01%)
May 14, 2014 9.020 9.110 8.940 8.990 11,546,780 -0.04(-0.44%)
May 13, 2014 9.000 9.070 8.980 9.030 11,181,209 +0.06(+0.67%)
May 12, 2014 8.830 9.000 8.780 8.970 12,261,432 +0.16(+1.82%)
May 09, 2014 8.750 8.840 8.670 8.810 6,847,778 +0.04(+0.46%)
May 08, 2014 8.720 8.940 8.660 8.770 12,326,172 +0.04(+0.46%)
May 07, 2014 8.720 8.880 8.640 8.730 10,320,532 +0.05(+0.58%)
May 06, 2014 8.720 8.790 8.660 8.680 8,104,445 -0.08(-0.91%)
May 05, 2014 8.600 8.800 8.500 8.760 8,323,554 +0.06(+0.69%)
May 02, 2014 8.690 8.710 8.390 8.700 14,923,996 -0.03(-0.34%)
May 01, 2014 8.970 9.030 8.610 8.730 34,139,648 +0.23(+2.71%)
Apr 30, 2014 8.200 8.590 8.070 8.500 24,646,524 +0.23(+2.78%)
Apr 29, 2014 7.650 8.290 7.510 8.270 45,446,016 +0.84(+11.31%)
Apr 28, 2014 7.850 7.945 7.380 7.430 33,132,296 -0.39(-4.99%)
Apr 25, 2014 8.150 8.160 7.800 7.820 20,720,204 -0.24(-2.98%)
Apr 24, 2014 8.470 8.480 8.020 8.060 17,807,000 -0.31(-3.70%)
Apr 23, 2014 8.590 8.630 8.350 8.370 9,842,079 -0.22(-2.56%)
Apr 22, 2014 8.600 8.850 8.550 8.590 9,863,508 +0.04(+0.47%)
Apr 21, 2014 8.520 8.630 8.460 8.550 6,598,781 +0.03(+0.35%)
Apr 17, 2014 8.340 8.520 8.520 8.520 9,836,700 +0.15(+1.79%)
Apr 16, 2014 8.190 8.400 8.140 8.370 10,983,163 +0.28(+3.46%)
Apr 15, 2014 8.200 8.230 7.840 8.090 19,213,990 -0.12(-1.46%)
Apr 14, 2014 8.320 8.360 8.100 8.210 11,689,826 -0.04(-0.48%)
Apr 11, 2014 8.760 8.770 8.225 8.250 20,444,996 -0.55(-6.25%)
Apr 10, 2014 8.800 9.020 8.780 8.800 9,937,181 +0.00(+0.00%)
Apr 09, 2014 8.790 9.000 8.750 8.800 14,339,445 +0.08(+0.92%)
Apr 08, 2014 8.850 9.030 8.710 8.720 17,315,688 -0.12(-1.36%)
Apr 07, 2014 9.190 9.220 8.795 8.840 22,563,416 -0.42(-4.54%)
Apr 04, 2014 9.470 9.510 9.200 9.260 8,241,271 -0.14(-1.49%)
Apr 03, 2014 9.430 9.570 9.320 9.400 13,580,892 +0.01(+0.11%)
Apr 02, 2014 9.550 9.550 9.280 9.390 15,196,727 -0.18(-1.88%)
Apr 01, 2014 9.240 9.600 9.140 9.570 14,612,745 +0.38(+4.13%)
Mar 31, 2014 9.270 9.320 9.110 9.190 10,346,346 -0.10(-1.08%)
Mar 28, 2014 9.270 9.350 9.120 9.290 12,032,760 +0.02(+0.22%)
Mar 27, 2014 9.030 9.440 9.020 9.270 17,867,028 +0.30(+3.34%)
Mar 26, 2014 9.120 9.295 8.950 8.970 12,298,852 -0.09(-0.99%)
Mar 25, 2014 9.110 9.200 9.000 9.060 13,796,243 -0.05(-0.55%)
Mar 24, 2014 9.150 9.210 8.840 9.110 11,658,071 +0.06(+0.66%)
Mar 21, 2014 9.130 9.460 8.900 9.050 31,584,904 -0.05(-0.55%)
Mar 20, 2014 8.710 9.140 8.680 9.100 17,671,600 +0.38(+4.36%)
Mar 19, 2014 8.700 8.800 8.670 8.720 8,723,218 +0.04(+0.46%)
Mar 18, 2014 8.780 8.850 8.650 8.680 11,821,953 -0.09(-1.03%)
Mar 17, 2014 8.790 8.800 8.640 8.770 11,364,080 -0.01(-0.11%)
Mar 14, 2014 8.560 8.860 8.470 8.780 16,788,416 +0.16(+1.86%)
Mar 13, 2014 8.800 8.830 8.500 8.620 14,770,187 -0.16(-1.82%)
Mar 12, 2014 8.720 8.810 8.660 8.780 12,088,987 +0.00(+0.00%)
Mar 11, 2014 8.800 8.910 8.670 8.780 19,418,732 +0.07(+0.80%)
Mar 10, 2014 8.520 8.730 8.400 8.710 18,935,520 +0.08(+0.93%)
Mar 07, 2014 8.910 8.980 8.550 8.630 13,819,623 -0.25(-2.82%)
Mar 06, 2014 9.160 9.250 8.745 8.880 19,954,712 -0.24(-2.63%)
Mar 05, 2014 9.170 9.380 8.990 9.120 23,381,908 -0.07(-0.76%)
Mar 04, 2014 8.990 9.220 8.950 9.190 22,934,272 +0.36(+4.08%)
Mar 03, 2014 8.530 8.850 8.400 8.830 17,589,342 +0.09(+1.03%)
Feb 28, 2014 8.660 8.770 8.530 8.740 14,033,004 +0.09(+1.04%)
Feb 27, 2014 8.330 8.720 8.320 8.650 13,710,121 +0.26(+3.10%)
Feb 26, 2014 8.270 8.420 8.150 8.390 12,674,442 +0.12(+1.45%)
Feb 25, 2014 8.370 8.500 8.220 8.270 13,306,559 -0.13(-1.55%)
Feb 24, 2014 8.364 8.540 8.290 8.400 14,763,975 +0.11(+1.33%)
Feb 21, 2014 8.260 8.710 8.210 8.290 19,062,156 +0.02(+0.24%)
Feb 20, 2014 8.120 8.290 8.120 8.270 8,574,115 +0.11(+1.35%)
Feb 19, 2014 8.170 8.260 8.140 8.160 6,938,621 -0.04(-0.49%)
Feb 18, 2014 8.400 8.430 8.140 8.200 15,845,113 -0.20(-2.38%)
Feb 14, 2014 8.440 8.400 8.400 8.400 9,386,100 -0.01(-0.12%)
Feb 13, 2014 7.990 8.530 7.970 8.410 32,536,426 +0.34(+4.21%)
Feb 12, 2014 8.120 8.180 7.980 8.070 14,972,216 +0.17(+2.15%)
Feb 11, 2014 8.240 8.320 7.780 7.900 44,203,712 +0.21(+2.73%)
Feb 10, 2014 7.880 7.910 7.500 7.690 31,523,796 -0.33(-4.11%)
Feb 07, 2014 7.910 8.180 7.910 8.020 15,464,430 +0.14(+1.78%)
Feb 06, 2014 8.140 8.230 7.790 7.880 25,989,346 -0.62(-7.29%)
Feb 05, 2014 7.760 8.730 7.420 8.500 58,789,528 +0.66(+8.42%)
Feb 04, 2014 7.900 7.980 7.660 7.840 23,046,152 -0.01(-0.13%)
Feb 03, 2014 8.190 8.320 7.810 7.850 25,342,364 -0.42(-5.08%)
Jan 31, 2014 8.360 8.430 8.160 8.270 17,304,620 -0.12(-1.43%)
Jan 30, 2014 8.730 8.765 8.350 8.390 13,003,049 -0.26(-3.01%)
Jan 29, 2014 8.530 8.680 8.250 8.650 23,988,480 -0.21(-2.37%)
Jan 28, 2014 8.910 9.010 8.860 8.860 13,238,786 -0.01(-0.11%)
Jan 27, 2014 8.470 9.020 8.470 8.870 26,778,700 +0.47(+5.60%)
Jan 24, 2014 8.870 8.920 8.370 8.400 21,543,438 -0.52(-5.83%)
Jan 23, 2014 8.990 9.040 8.890 8.920 10,182,643 -0.15(-1.65%)
Jan 22, 2014 9.100 9.130 9.050 9.070 12,652,356 +0.03(+0.33%)
Jan 21, 2014 9.070 9.140 8.920 9.040 13,306,595 +0.07(+0.78%)
Jan 17, 2014 9.230 8.970 8.970 8.970 24,655,600 -0.06(-0.66%)
Jan 16, 2014 9.240 9.290 8.960 9.030 19,087,288 -0.05(-0.55%)
Jan 15, 2014 9.170 9.310 9.080 9.080 12,598,057 -0.09(-0.98%)
Jan 14, 2014 9.140 9.280 9.050 9.170 22,451,912 +0.08(+0.88%)
Jan 13, 2014 9.360 9.405 9.010 9.090 14,681,500 -0.37(-3.91%)
Jan 10, 2014 9.470 9.570 9.360 9.460 13,906,756 +0.04(+0.42%)
Jan 09, 2014 9.880 9.880 9.330 9.420 34,358,136 -0.56(-5.61%)
Jan 08, 2014 9.890 10.04 9.640 9.980 16,249,021 +0.11(+1.11%)
Jan 07, 2014 9.760 10.19 9.720 9.870 17,241,188 +0.10(+1.02%)
Jan 06, 2014 9.670 9.850 9.350 9.770 25,470,460 -0.17(-1.71%)
Jan 03, 2014 10.03 10.16 9.730 9.940 25,584,620 -0.46(-4.42%)
Jan 02, 2014 10.47 10.69 10.25 10.40 21,178,504 -0.35(-3.26%)
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%)
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.