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 )

21.25 -0.25 (-1.16%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 28, 2019 6.600 6.640 6.530 6.570 16,655,600 -0.02(-0.30%)
Jun 27, 2019 6.610 6.670 6.510 6.590 11,647,940 +0.03(+0.46%)
Jun 26, 2019 6.870 6.880 6.560 6.560 23,214,442 -0.27(-3.95%)
Jun 25, 2019 6.840 6.895 6.800 6.830 12,443,697 -0.01(-0.15%)
Jun 24, 2019 6.970 7.000 6.820 6.840 14,101,417 -0.03(-0.44%)
Jun 21, 2019 7.270 7.279 6.800 6.870 30,240,600 -0.45(-6.15%)
Jun 20, 2019 7.470 7.540 7.190 7.320 21,186,612 -0.13(-1.74%)
Jun 19, 2019 7.270 7.500 7.160 7.450 24,035,152 +0.22(+3.04%)
Jun 18, 2019 7.150 7.320 7.140 7.230 33,586,360 +0.13(+1.83%)
Jun 17, 2019 7.030 7.140 6.990 7.100 21,126,076 +0.09(+1.28%)
Jun 14, 2019 6.760 7.240 6.730 7.010 33,156,900 +0.20(+2.94%)
Jun 13, 2019 6.590 6.830 6.530 6.810 25,365,956 +0.18(+2.71%)
Jun 12, 2019 6.600 6.840 6.540 6.630 34,778,936 +0.05(+0.76%)
Jun 11, 2019 6.990 7.020 6.470 6.580 36,175,920 -0.41(-5.87%)
Jun 10, 2019 7.130 7.210 6.960 6.990 11,478,427 -0.11(-1.55%)
Jun 07, 2019 6.990 7.180 6.970 7.100 13,350,100 +0.12(+1.72%)
Jun 06, 2019 7.040 7.135 6.765 6.980 17,039,112 -0.09(-1.27%)
Jun 05, 2019 7.010 7.140 6.910 7.070 20,166,006 +0.09(+1.29%)
Jun 04, 2019 6.860 7.010 6.820 6.980 20,297,944 +0.20(+2.95%)
Jun 03, 2019 6.870 6.970 6.575 6.780 19,760,432 -0.09(-1.31%)
May 31, 2019 7.030 7.115 6.770 6.870 28,905,000 -0.29(-4.05%)
May 30, 2019 6.730 7.160 6.580 7.160 38,936,836 +0.36(+5.29%)
May 29, 2019 6.940 6.950 6.770 6.800 15,695,903 -0.11(-1.59%)
May 28, 2019 7.150 7.170 6.900 6.910 27,471,378 -0.25(-3.49%)
May 24, 2019 7.010 7.270 6.840 7.160 20,370,100 +0.21(+3.02%)
May 23, 2019 6.900 7.040 6.720 6.950 34,767,760 +0.28(+4.20%)
May 22, 2019 7.030 7.090 6.580 6.670 52,393,388 -0.55(-7.62%)
May 21, 2019 7.190 7.340 7.120 7.220 51,751,176 -0.12(-1.63%)
May 20, 2019 7.790 7.900 6.800 7.340 166,190,960 +1.16(+18.77%)
May 17, 2019 6.060 6.240 6.005 6.180 28,874,700 +0.10(+1.64%)
May 16, 2019 6.040 6.200 5.990 6.080 24,185,120 +0.01(+0.16%)
May 15, 2019 5.950 6.095 5.900 6.070 13,366,028 +0.08(+1.34%)
May 14, 2019 6.020 6.030 5.860 5.990 16,113,017 -0.03(-0.50%)
May 13, 2019 6.020 6.280 5.900 6.020 23,873,066 -0.17(-2.75%)
May 10, 2019 5.930 6.190 5.855 6.190 20,970,300 +0.21(+3.51%)
May 09, 2019 5.580 5.990 5.580 5.980 22,318,388 +0.36(+6.41%)
May 08, 2019 5.660 5.670 5.550 5.620 18,029,000 -0.17(-2.94%)
May 07, 2019 5.700 5.840 5.690 5.790 26,291,894 +0.05(+0.87%)
May 06, 2019 5.670 5.750 5.600 5.740 12,324,762 -0.06(-1.03%)
May 03, 2019 5.500 5.800 5.500 5.800 26,888,700 +0.32(+5.84%)
May 02, 2019 5.570 5.630 5.450 5.480 20,036,760 -0.08(-1.44%)
May 01, 2019 5.560 5.620 5.460 5.560 13,621,862 -0.02(-0.36%)
Apr 30, 2019 5.570 5.660 5.520 5.580 10,244,858 +0.04(+0.72%)
Apr 29, 2019 5.550 5.590 5.440 5.540 17,089,424 +0.00(+0.00%)
Apr 26, 2019 5.650 5.670 5.524 5.540 15,540,900 -0.07(-1.25%)
Apr 25, 2019 5.640 5.690 5.520 5.610 14,800,153 -0.01(-0.18%)
Apr 24, 2019 5.730 5.730 5.490 5.620 21,797,132 -0.09(-1.58%)
Apr 23, 2019 5.890 5.930 5.690 5.710 23,695,494 -0.17(-2.89%)
Apr 22, 2019 5.750 5.920 5.710 5.880 14,094,666 +0.11(+1.91%)
Apr 18, 2019 5.660 5.810 5.620 5.770 12,245,000 +0.13(+2.30%)
Apr 17, 2019 5.740 5.950 5.630 5.640 46,754,452 -0.37(-6.16%)
Apr 16, 2019 5.910 6.150 5.910 6.010 17,072,104 +0.13(+2.21%)
Apr 15, 2019 6.090 6.090 5.840 5.880 16,400,673 -0.22(-3.61%)
Apr 12, 2019 6.000 6.170 5.960 6.100 16,390,700 +0.12(+2.01%)
Apr 11, 2019 5.950 6.020 5.860 5.980 14,949,859 +0.04(+0.67%)
Apr 10, 2019 5.800 5.960 5.800 5.940 10,382,014 +0.11(+1.89%)
Apr 09, 2019 5.730 5.840 5.670 5.830 11,712,484 +0.06(+1.04%)
Apr 08, 2019 5.640 5.790 5.580 5.770 13,083,629 +0.14(+2.49%)
Apr 05, 2019 5.660 5.730 5.594 5.630 12,330,100 +0.00(+0.00%)
Apr 04, 2019 5.610 5.710 5.570 5.630 11,568,363 +0.04(+0.72%)
Apr 03, 2019 5.600 5.700 5.530 5.590 12,890,918 -0.03(-0.53%)
Apr 02, 2019 5.620 5.705 5.570 5.620 16,201,473 +0.00(+0.00%)
Apr 01, 2019 5.730 5.800 5.570 5.620 14,390,170 -0.03(-0.53%)
Mar 29, 2019 5.660 6.020 5.500 5.650 20,661,400 -0.01(-0.18%)
Mar 28, 2019 6.020 6.050 5.570 5.660 28,590,420 -0.37(-6.14%)
Mar 27, 2019 6.400 6.410 5.950 6.030 31,523,120 -0.37(-5.78%)
Mar 26, 2019 6.290 6.420 6.220 6.400 14,502,256 +0.11(+1.75%)
Mar 25, 2019 6.210 6.325 6.200 6.290 10,192,449 +0.04(+0.64%)
Mar 22, 2019 6.270 6.290 6.200 6.250 6,830,500 -0.04(-0.64%)
Mar 21, 2019 6.280 6.370 6.230 6.290 7,163,520 +0.01(+0.16%)
Mar 20, 2019 6.360 6.400 6.260 6.280 6,265,684 -0.08(-1.26%)
Mar 19, 2019 6.480 6.490 6.340 6.360 13,170,944 -0.11(-1.70%)
Mar 18, 2019 6.380 6.500 6.360 6.470 11,367,221 +0.08(+1.25%)
Mar 15, 2019 6.280 6.410 6.270 6.390 10,686,400 +0.13(+2.08%)
Mar 14, 2019 6.310 6.330 6.220 6.260 8,163,755 -0.04(-0.63%)
Mar 13, 2019 6.220 6.335 6.200 6.300 16,367,337 +0.08(+1.29%)
Mar 12, 2019 6.140 6.220 6.100 6.220 15,669,376 +0.08(+1.30%)
Mar 11, 2019 6.110 6.170 6.040 6.140 11,704,346 +0.04(+0.66%)
Mar 08, 2019 6.240 6.300 6.100 6.100 13,497,200 -0.20(-3.17%)
Mar 07, 2019 6.190 6.350 6.180 6.300 12,735,069 +0.06(+0.96%)
Mar 06, 2019 6.360 6.360 6.070 6.240 26,537,892 -0.15(-2.35%)
Mar 05, 2019 6.410 6.460 6.360 6.390 19,451,500 -0.03(-0.47%)
Mar 04, 2019 6.430 6.450 6.370 6.420 10,585,077 +0.02(+0.31%)
Mar 01, 2019 6.350 6.420 6.340 6.400 9,734,800 +0.05(+0.79%)
Feb 28, 2019 6.350 6.430 6.330 6.350 11,779,265 +0.00(+0.00%)
Feb 27, 2019 6.320 6.350 6.260 6.350 13,102,785 +0.01(+0.16%)
Feb 26, 2019 6.420 6.420 6.300 6.340 17,351,400 -0.10(-1.55%)
Feb 25, 2019 6.470 6.510 6.410 6.440 20,462,242 +0.00(+0.00%)
Feb 22, 2019 6.490 6.540 6.400 6.440 13,318,700 -0.04(-0.62%)
Feb 21, 2019 6.300 6.500 6.300 6.480 14,755,148 +0.17(+2.69%)
Feb 20, 2019 6.300 6.410 6.260 6.310 21,183,292 -0.02(-0.32%)
Feb 19, 2019 6.290 6.380 6.270 6.330 15,201,927 +0.03(+0.48%)
Feb 15, 2019 6.200 6.340 6.175 6.300 10,302,600 +0.12(+1.94%)
Feb 14, 2019 6.120 6.240 6.100 6.180 12,578,127 +0.05(+0.82%)
Feb 13, 2019 6.140 6.220 6.100 6.130 11,850,309 -0.01(-0.16%)
Feb 12, 2019 5.990 6.150 5.970 6.140 16,416,603 +0.19(+3.19%)
Feb 11, 2019 5.900 6.030 5.870 5.950 13,142,429 +0.05(+0.85%)
Feb 08, 2019 5.870 5.930 5.760 5.900 16,713,600 +0.00(+0.00%)
Feb 07, 2019 5.880 5.940 5.760 5.900 25,902,360 +0.06(+1.03%)
Feb 06, 2019 5.870 5.930 5.780 5.840 15,500,832 -0.03(-0.51%)
Feb 05, 2019 6.230 6.250 5.830 5.870 24,556,342 -0.37(-5.93%)
Feb 04, 2019 6.220 6.260 6.190 6.240 8,180,659 +0.02(+0.32%)
Feb 01, 2019 6.170 6.270 6.160 6.220 9,742,900 -0.02(-0.32%)
Jan 31, 2019 6.000 6.320 6.000 6.240 20,189,144 +0.20(+3.31%)
Jan 30, 2019 6.040 6.110 5.970 6.040 6,576,752 +0.01(+0.17%)
Jan 29, 2019 6.030 6.070 5.970 6.030 11,492,359 -0.01(-0.17%)
Jan 28, 2019 6.110 6.180 6.010 6.040 12,559,965 -0.14(-2.27%)
Jan 25, 2019 6.250 6.310 6.150 6.180 9,731,700 -0.07(-1.12%)
Jan 24, 2019 6.160 6.280 6.110 6.250 15,685,143 +0.08(+1.30%)
Jan 23, 2019 6.030 6.180 6.010 6.170 10,361,286 +0.13(+2.15%)
Jan 22, 2019 6.050 6.070 5.960 6.040 17,559,024 -0.03(-0.49%)
Jan 18, 2019 6.070 6.160 6.020 6.070 8,620,200 +0.06(+1.00%)
Jan 17, 2019 6.030 6.090 5.990 6.010 13,101,597 -0.04(-0.66%)
Jan 16, 2019 6.130 6.170 6.010 6.050 9,231,814 -0.06(-0.98%)
Jan 15, 2019 6.220 6.320 6.100 6.110 9,759,431 -0.12(-1.93%)
Jan 14, 2019 6.320 6.330 6.180 6.230 13,492,345 -0.14(-2.20%)
Jan 11, 2019 6.240 6.390 6.220 6.370 13,963,300 +0.09(+1.43%)
Jan 10, 2019 6.230 6.390 6.200 6.280 12,024,307 +0.02(+0.32%)
Jan 09, 2019 6.280 6.320 6.190 6.260 9,515,458 -0.03(-0.48%)
Jan 08, 2019 6.350 6.360 6.220 6.290 6,635,532 -0.03(-0.47%)
Jan 07, 2019 6.210 6.340 6.170 6.320 8,823,574 +0.11(+1.77%)
Jan 04, 2019 6.070 6.220 6.060 6.210 12,364,800 +0.20(+3.33%)
Jan 03, 2019 5.950 6.140 5.920 6.010 8,181,154 -0.01(-0.17%)
Jan 02, 2019 5.740 6.030 5.710 6.020 14,267,524 +0.20(+3.44%)
Dec 31, 2018 5.870 5.920 5.760 5.820 8,886,700 -0.02(-0.34%)
Dec 28, 2018 5.860 5.940 5.800 5.840 7,717,900 -0.01(-0.17%)
Dec 27, 2018 5.780 5.850 5.660 5.850 7,817,260 -0.05(-0.85%)
Dec 26, 2018 5.640 5.910 5.550 5.900 15,731,765 +0.29(+5.17%)
Dec 24, 2018 5.730 5.760 5.560 5.610 13,928,600 -0.18(-3.11%)
Dec 21, 2018 6.030 6.110 5.750 5.790 18,610,600 -0.19(-3.18%)
Dec 20, 2018 5.970 6.040 5.910 5.980 25,217,422 +0.00(+0.00%)
Dec 19, 2018 5.910 6.110 5.910 5.980 14,265,728 +0.07(+1.18%)
Dec 18, 2018 5.900 6.020 5.840 5.910 15,709,228 +0.09(+1.55%)
Dec 17, 2018 5.960 6.000 5.800 5.820 16,523,411 -0.15(-2.51%)
Dec 14, 2018 6.050 6.150 5.960 5.970 11,548,200 -0.10(-1.65%)
Dec 13, 2018 6.050 6.120 5.990 6.070 10,777,273 +0.03(+0.50%)
Dec 12, 2018 6.020 6.140 5.990 6.040 15,516,826 +0.10(+1.68%)
Dec 11, 2018 6.020 6.080 5.910 5.940 7,734,999 +0.01(+0.17%)
Dec 10, 2018 6.000 6.040 5.780 5.930 16,075,561 -0.08(-1.33%)
Dec 07, 2018 6.140 6.290 5.980 6.010 13,121,100 -0.12(-1.96%)
Dec 06, 2018 6.120 6.160 5.880 6.130 17,533,832 -0.03(-0.49%)
Dec 04, 2018 6.270 6.340 6.040 6.160 17,495,400 -0.11(-1.75%)
Dec 03, 2018 6.350 6.380 6.160 6.270 15,381,074 -0.01(-0.16%)
Nov 30, 2018 6.330 6.400 6.270 6.280 14,963,800 -0.04(-0.63%)
Nov 29, 2018 6.280 6.360 6.230 6.320 6,507,331 -0.03(-0.47%)
Nov 28, 2018 6.190 6.350 6.160 6.350 16,031,690 +0.17(+2.75%)
Nov 27, 2018 6.140 6.240 6.130 6.180 12,795,904 -0.01(-0.16%)
Nov 26, 2018 6.190 6.230 6.170 6.190 6,414,705 +0.07(+1.14%)
Nov 23, 2018 6.120 6.150 6.060 6.120 4,963,100 -0.02(-0.33%)
Nov 21, 2018 6.140 6.140 6.140 0 +0.06(+0.99%)
Nov 20, 2018 6.150 6.180 6.050 6.080 12,147,119 -0.11(-1.78%)
Nov 19, 2018 6.270 6.470 6.180 6.190 13,343,305 -0.12(-1.90%)
Nov 16, 2018 6.070 6.380 6.070 6.310 23,944,400 +0.19(+3.10%)
Nov 15, 2018 6.100 6.170 6.050 6.120 22,880,972 -0.03(-0.49%)
Nov 14, 2018 6.260 6.300 6.110 6.150 28,765,324 -0.06(-0.97%)
Nov 13, 2018 6.150 6.320 6.130 6.210 24,689,648 +0.12(+1.97%)
Nov 12, 2018 6.210 6.230 6.060 6.090 11,564,127 -0.10(-1.62%)
Nov 09, 2018 6.220 6.250 6.130 6.190 8,971,700 -0.07(-1.12%)
Nov 08, 2018 6.320 6.390 6.250 6.260 8,217,354 -0.12(-1.88%)
Nov 07, 2018 6.280 6.400 6.250 6.380 14,490,573 +0.18(+2.90%)
Nov 06, 2018 6.250 6.330 6.180 6.200 10,097,774 -0.07(-1.12%)
Nov 05, 2018 6.320 6.410 6.270 6.270 13,769,353 +0.00(+0.00%)
Nov 02, 2018 6.330 6.390 6.215 6.270 18,945,800 -0.01(-0.16%)
Nov 01, 2018 6.160 6.390 6.100 6.280 16,472,948 +0.16(+2.61%)
Oct 31, 2018 6.060 6.360 6.060 6.120 33,076,740 +0.44(+7.75%)
Oct 30, 2018 5.750 5.890 5.670 5.680 19,837,680 -0.07(-1.22%)
Oct 29, 2018 5.910 6.030 5.660 5.750 9,113,658 -0.09(-1.54%)
Oct 26, 2018 5.970 6.000 5.790 5.840 15,515,100 -0.24(-3.95%)
Oct 25, 2018 6.000 6.120 5.900 6.080 17,208,356 +0.14(+2.36%)
Oct 24, 2018 6.380 6.400 5.910 5.940 24,373,336 -0.45(-7.04%)
Oct 23, 2018 6.430 6.460 6.270 6.390 9,451,059 -0.05(-0.78%)
Oct 22, 2018 6.500 6.550 6.420 6.440 4,788,921 -0.02(-0.31%)
Oct 19, 2018 6.400 6.560 6.390 6.460 9,259,000 +0.09(+1.41%)
Oct 18, 2018 6.410 6.450 6.330 6.370 6,274,158 -0.04(-0.62%)
Oct 17, 2018 6.410 6.450 6.370 6.410 14,414,592 +0.01(+0.16%)
Oct 16, 2018 6.320 6.440 6.265 6.400 7,321,570 +0.12(+1.91%)
Oct 15, 2018 6.400 6.410 6.280 6.280 11,455,602 -0.13(-2.03%)
Oct 12, 2018 6.250 6.425 6.250 6.410 8,603,600 +0.20(+3.22%)
Oct 11, 2018 6.180 6.315 6.160 6.210 12,604,635 -0.02(-0.32%)
Oct 10, 2018 6.430 6.510 6.230 6.230 9,047,332 -0.21(-3.26%)
Oct 09, 2018 6.500 6.590 6.430 6.440 9,662,179 -0.08(-1.23%)
Oct 08, 2018 6.420 6.560 6.380 6.520 14,466,875 +0.08(+1.24%)
Oct 05, 2018 6.470 6.600 6.365 6.440 8,974,300 -0.09(-1.38%)
Oct 04, 2018 6.500 6.530 6.400 6.530 10,830,727 +0.03(+0.46%)
Oct 03, 2018 6.570 6.590 6.500 6.500 14,020,616 -0.04(-0.61%)
Oct 02, 2018 6.500 6.610 6.470 6.540 12,635,536 -0.01(-0.15%)
Oct 01, 2018 6.550 6.610 6.510 6.550 6,723,470 +0.01(+0.15%)
Sep 28, 2018 6.520 6.610 6.500 6.540 16,096,700 +0.00(+0.00%)
Sep 27, 2018 6.430 6.550 6.410 6.540 10,928,698 +0.11(+1.71%)
Sep 26, 2018 6.390 6.480 6.380 6.430 9,393,147 +0.03(+0.47%)
Sep 25, 2018 6.350 6.460 6.340 6.400 8,444,534 +0.02(+0.31%)
Sep 24, 2018 6.360 6.430 6.330 6.380 8,849,725 -0.01(-0.16%)
Sep 21, 2018 6.390 6.500 6.390 6.390 12,029,000 -0.05(-0.78%)
Sep 20, 2018 6.380 6.450 6.370 6.440 6,426,046 +0.08(+1.26%)
Sep 19, 2018 6.410 6.480 6.340 6.360 6,504,674 -0.06(-0.93%)
Sep 18, 2018 6.330 6.440 6.300 6.420 14,783,127 +0.09(+1.42%)
Sep 17, 2018 6.330 6.340 6.270 6.330 6,305,682 -0.02(-0.31%)
Sep 14, 2018 6.370 6.400 6.265 6.350 11,505,000 -0.01(-0.16%)
Sep 13, 2018 6.300 6.410 6.250 6.360 8,645,568 +0.05(+0.79%)
Sep 12, 2018 6.030 6.360 6.010 6.310 15,179,636 +0.23(+3.78%)
Sep 11, 2018 6.070 6.100 6.030 6.080 4,818,326 +0.03(+0.50%)
Sep 10, 2018 5.950 6.080 5.925 6.050 9,550,100 +0.10(+1.68%)
Sep 07, 2018 6.060 6.080 5.865 5.950 12,236,400 -0.14(-2.30%)
Sep 06, 2018 6.090 6.120 6.060 6.090 5,839,753 +0.01(+0.16%)
Sep 05, 2018 6.100 6.120 6.060 6.080 7,367,973 -0.02(-0.33%)
Sep 04, 2018 6.100 6.150 6.060 6.100 10,680,794 -0.01(-0.16%)
Aug 31, 2018 6.110 6.110 6.110 0 -0.02(-0.33%)
Aug 30, 2018 6.100 6.180 6.090 6.130 14,951,417 +0.00(+0.00%)
Aug 29, 2018 6.110 6.220 6.080 6.130 7,435,425 +0.03(+0.49%)
Aug 28, 2018 6.110 6.160 6.040 6.100 8,882,054 +0.00(+0.00%)
Aug 27, 2018 6.100 6.150 6.090 6.100 4,019,438 +0.02(+0.33%)
Aug 24, 2018 6.100 6.180 6.080 6.080 11,206,200 -0.03(-0.49%)
Aug 23, 2018 6.130 6.160 6.090 6.110 5,006,888 -0.03(-0.49%)
Aug 22, 2018 6.180 6.190 6.090 6.140 5,903,555 -0.04(-0.65%)
Aug 21, 2018 6.170 6.220 6.140 6.180 5,778,389 +0.01(+0.16%)
Aug 20, 2018 6.130 6.190 6.090 6.170 5,969,775 +0.04(+0.65%)
Aug 17, 2018 6.110 6.150 6.070 6.130 8,168,000 +0.01(+0.16%)
Aug 16, 2018 6.040 6.150 6.020 6.120 6,005,016 +0.11(+1.83%)
Aug 15, 2018 6.060 6.120 6.000 6.010 9,445,505 -0.10(-1.64%)
Aug 14, 2018 6.070 6.150 6.050 6.110 11,407,038 +0.04(+0.66%)
Aug 13, 2018 6.020 6.080 5.990 6.070 9,414,386 +0.04(+0.66%)
Aug 10, 2018 6.050 6.080 5.990 6.030 6,201,200 -0.05(-0.82%)
Aug 09, 2018 6.070 6.130 6.065 6.080 5,516,747 +0.00(+0.00%)
Aug 08, 2018 6.110 6.190 6.020 6.080 14,935,820 -0.05(-0.82%)
Aug 07, 2018 6.120 6.240 6.090 6.130 13,296,219 -0.05(-0.81%)
Aug 06, 2018 5.700 6.240 5.660 6.180 55,040,432 +0.56(+9.96%)
Aug 03, 2018 5.640 5.720 5.600 5.620 9,532,700 -0.04(-0.71%)
Aug 02, 2018 5.360 5.700 5.360 5.660 16,668,300 +0.28(+5.20%)
Aug 01, 2018 5.530 5.550 5.380 5.380 9,894,528 -0.05(-0.92%)
Jul 31, 2018 5.500 5.530 5.430 5.430 8,411,102 -0.06(-1.09%)
Jul 30, 2018 5.500 5.590 5.450 5.490 5,350,531 +0.00(+0.00%)
Jul 27, 2018 5.470 5.590 5.450 5.490 4,732,400 +0.01(+0.18%)
Jul 26, 2018 5.410 5.510 5.400 5.480 4,988,709 +0.06(+1.11%)
Jul 25, 2018 5.420 5.470 5.400 5.420 7,811,192 +0.02(+0.37%)
Jul 24, 2018 5.430 5.460 5.350 5.400 6,080,205 -0.01(-0.18%)
Jul 23, 2018 5.480 5.390 5.410 5,177,739 -0.05(-0.92%)
Jul 20, 2018 5.470 5.490 5.390 5.460 6,274,434 -0.01(-0.18%)
Jul 19, 2018 5.550 5.590 5.470 5.470 14,967,816 -0.09(-1.62%)
Jul 18, 2018 5.590 5.640 5.540 5.560 4,857,554 -0.03(-0.54%)
Jul 17, 2018 5.640 5.680 5.580 5.590 7,241,533 -0.06(-1.06%)
Jul 16, 2018 5.650 5.690 5.630 5.650 4,003,182 -0.01(-0.18%)
Jul 13, 2018 5.630 5.690 5.590 5.660 6,746,171 +0.00(+0.00%)
Jul 12, 2018 5.530 5.650 5.530 5.660 9,708,089 +0.16(+2.91%)
Jul 11, 2018 5.560 5.600 5.480 5.500 6,615,602 -0.13(-2.31%)
Jul 10, 2018 5.620 5.655 5.570 5.630 8,447,548 +0.02(+0.36%)
Jul 09, 2018 5.630 5.680 5.610 5.610 7,115,486 -0.02(-0.36%)
Jul 06, 2018 5.480 5.630 5.450 5.630 10,913,598 +0.15(+2.74%)
Jul 05, 2018 5.380 5.490 5.380 5.480 8,114,643 +0.07(+1.29%)
Jul 03, 2018 5.410 5.410 5.410 0 -0.02(-0.37%)
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.