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 (%)
Jan 30, 2015 4.270 4.410 4.250 4.300 19,985,708 +0.05(+1.18%)
Jan 29, 2015 4.340 4.370 4.160 4.250 16,504,506 -0.11(-2.52%)
Jan 28, 2015 4.420 4.550 4.350 4.360 11,926,258 -0.02(-0.46%)
Jan 27, 2015 4.350 4.400 4.260 4.380 5,560,471 +0.01(+0.23%)
Jan 26, 2015 4.230 4.450 4.180 4.370 11,736,413 +0.11(+2.58%)
Jan 23, 2015 4.310 4.310 4.210 4.260 8,858,242 -0.03(-0.70%)
Jan 22, 2015 4.420 4.450 4.220 4.290 16,796,124 -0.10(-2.28%)
Jan 21, 2015 4.150 4.490 4.110 4.390 23,130,976 +0.23(+5.53%)
Jan 20, 2015 4.110 4.200 4.070 4.160 14,805,924 +0.08(+1.96%)
Jan 16, 2015 4.060 4.080 4.080 4.080 7,767,600 -0.01(-0.24%)
Jan 15, 2015 4.130 4.140 4.070 4.090 11,249,420 -0.04(-0.97%)
Jan 14, 2015 4.060 4.150 4.060 4.130 9,266,838 -0.02(-0.48%)
Jan 13, 2015 4.160 4.210 4.100 4.150 12,247,898 +0.02(+0.48%)
Jan 12, 2015 4.120 4.150 4.010 4.130 15,519,490 +0.00(+0.00%)
Jan 09, 2015 4.190 4.240 4.100 4.130 20,447,436 -0.03(-0.72%)
Jan 08, 2015 4.360 4.390 4.150 4.160 24,633,918 -0.06(-1.42%)
Jan 07, 2015 4.180 4.260 4.180 4.220 9,974,928 +0.03(+0.72%)
Jan 06, 2015 4.260 4.270 4.100 4.190 34,278,960 -0.02(-0.48%)
Jan 05, 2015 4.240 4.320 4.200 4.210 17,370,112 -0.03(-0.71%)
Jan 02, 2015 4.180 4.310 4.170 4.240 12,839,984 +0.09(+2.17%)
Dec 31, 2014 4.120 4.150 4.150 4.150 14,459,100 +0.03(+0.73%)
Dec 30, 2014 4.190 4.220 4.070 4.120 13,876,612 -0.10(-2.37%)
Dec 29, 2014 4.300 4.340 4.200 4.220 9,569,435 -0.12(-2.76%)
Dec 26, 2014 4.200 4.350 4.200 4.340 7,850,029 +0.15(+3.58%)
Dec 24, 2014 4.170 4.190 4.190 4.190 18,107,200 -0.05(-1.18%)
Dec 23, 2014 4.240 4.280 4.190 4.240 25,045,172 +0.03(+0.71%)
Dec 22, 2014 4.100 4.240 4.080 4.210 32,064,234 +0.05(+1.20%)
Dec 19, 2014 4.080 4.160 3.990 4.160 38,906,116 +0.08(+1.96%)
Dec 18, 2014 3.990 4.140 3.980 4.080 21,300,334 +0.11(+2.77%)
Dec 17, 2014 3.810 4.010 3.790 3.970 31,139,988 +0.16(+4.20%)
Dec 16, 2014 4.030 4.050 3.800 3.810 32,281,824 -0.24(-5.93%)
Dec 15, 2014 4.130 4.190 4.030 4.050 25,004,762 -0.03(-0.74%)
Dec 12, 2014 4.350 4.390 3.980 4.080 30,613,984 -0.32(-7.27%)
Dec 11, 2014 4.380 4.565 4.370 4.400 22,763,342 +0.04(+0.92%)
Dec 10, 2014 4.460 4.480 4.220 4.360 45,004,112 -0.21(-4.60%)
Dec 09, 2014 4.630 4.670 4.530 4.570 20,661,190 -0.18(-3.79%)
Dec 08, 2014 4.830 4.830 4.720 4.750 14,858,559 -0.10(-2.06%)
Dec 05, 2014 4.890 4.890 4.830 4.850 7,812,651 -0.01(-0.21%)
Dec 04, 2014 4.670 4.910 4.670 4.860 23,369,532 +0.17(+3.62%)
Dec 03, 2014 4.750 4.800 4.670 4.690 22,006,736 -0.03(-0.64%)
Dec 02, 2014 4.920 4.930 4.700 4.720 19,944,902 -0.15(-3.08%)
Dec 01, 2014 5.090 5.090 4.810 4.870 17,407,276 -0.25(-4.88%)
Nov 28, 2014 5.100 5.150 5.060 5.120 5,499,067 +0.05(+0.99%)
Nov 26, 2014 5.010 5.070 5.070 5.070 8,418,800 -0.02(-0.39%)
Nov 25, 2014 4.850 5.110 4.840 5.090 24,794,424 +0.20(+4.09%)
Nov 24, 2014 4.990 5.000 4.860 4.890 18,811,526 -0.07(-1.41%)
Nov 21, 2014 4.840 4.970 4.810 4.960 15,188,593 +0.13(+2.69%)
Nov 20, 2014 4.700 4.890 4.640 4.830 16,678,854 +0.12(+2.55%)
Nov 19, 2014 4.795 4.795 4.690 4.710 13,315,655 -0.05(-1.05%)
Nov 18, 2014 4.900 4.910 4.750 4.760 18,383,468 -0.15(-3.05%)
Nov 17, 2014 5.020 5.050 4.900 4.910 12,922,117 -0.14(-2.77%)
Nov 14, 2014 5.015 5.100 5.000 5.050 17,308,728 +0.05(+1.00%)
Nov 13, 2014 5.030 5.070 4.970 5.000 19,337,348 +0.00(+0.00%)
Nov 12, 2014 4.890 5.190 4.840 5.000 39,075,952 +0.11(+2.25%)
Nov 11, 2014 4.910 4.940 4.820 4.890 24,426,288 +0.01(+0.20%)
Nov 10, 2014 4.760 4.900 4.720 4.880 24,700,760 +0.16(+3.39%)
Nov 07, 2014 4.715 4.810 4.680 4.720 27,541,664 +0.03(+0.64%)
Nov 06, 2014 4.940 4.940 4.650 4.690 45,492,520 -0.23(-4.67%)
Nov 05, 2014 5.130 5.180 4.910 4.920 42,566,384 -0.26(-5.02%)
Nov 04, 2014 5.440 5.460 4.860 5.180 160,661,840 -1.02(-16.45%)
Nov 03, 2014 5.915 6.250 5.910 6.200 36,094,748 +0.27(+4.55%)
Oct 31, 2014 6.030 6.080 5.910 5.930 30,141,828 -0.07(-1.17%)
Oct 30, 2014 6.100 6.110 5.970 6.000 31,508,156 +0.00(+0.00%)
Oct 29, 2014 6.045 6.090 5.980 6.000 17,349,012 -0.04(-0.66%)
Oct 28, 2014 6.100 6.190 6.000 6.040 33,264,612 +0.00(+0.00%)
Oct 27, 2014 6.090 6.110 6.010 6.040 9,300,274 -0.04(-0.66%)
Oct 24, 2014 6.130 6.140 6.040 6.080 10,993,093 -0.01(-0.16%)
Oct 23, 2014 6.100 6.180 6.060 6.090 14,043,072 +0.03(+0.50%)
Oct 22, 2014 6.270 6.300 6.040 6.060 19,730,252 -0.18(-2.88%)
Oct 21, 2014 6.140 6.270 6.120 6.240 17,437,296 +0.14(+2.30%)
Oct 20, 2014 6.000 6.150 6.000 6.100 10,771,817 +0.07(+1.16%)
Oct 17, 2014 6.000 6.080 5.981 6.030 19,864,680 +0.09(+1.52%)
Oct 16, 2014 5.920 6.120 5.920 5.940 26,987,668 -0.17(-2.78%)
Oct 15, 2014 5.990 6.120 5.830 6.110 20,419,468 +0.07(+1.16%)
Oct 14, 2014 5.840 6.090 5.830 6.040 23,116,368 +0.14(+2.37%)
Oct 13, 2014 5.770 6.040 5.770 5.900 23,797,708 +0.10(+1.72%)
Oct 10, 2014 5.920 5.980 5.710 5.800 20,462,048 -0.18(-3.01%)
Oct 09, 2014 6.060 6.155 5.950 5.980 19,244,184 -0.09(-1.48%)
Oct 08, 2014 5.970 6.090 5.810 6.070 25,374,926 +0.03(+0.50%)
Oct 07, 2014 5.930 6.120 5.880 6.040 15,247,793 +0.04(+0.67%)
Oct 06, 2014 6.280 6.330 5.970 6.000 28,110,844 -0.25(-4.00%)
Oct 03, 2014 6.270 6.310 6.140 6.250 20,725,428 +0.00(+0.00%)
Oct 02, 2014 6.250 6.320 6.150 6.250 19,926,222 +0.00(+0.00%)
Oct 01, 2014 6.390 6.450 6.230 6.250 19,948,080 -0.09(-1.42%)
Sep 30, 2014 6.350 6.460 6.300 6.340 14,600,270 -0.01(-0.16%)
Sep 29, 2014 6.330 6.430 6.300 6.350 11,169,279 -0.07(-1.09%)
Sep 26, 2014 6.410 6.480 6.260 6.420 22,994,508 +0.03(+0.47%)
Sep 25, 2014 6.690 6.690 6.340 6.390 22,822,012 -0.25(-3.77%)
Sep 24, 2014 6.710 6.780 6.610 6.640 12,487,834 -0.03(-0.45%)
Sep 23, 2014 6.690 6.750 6.560 6.670 16,190,327 -0.13(-1.91%)
Sep 22, 2014 6.840 6.860 6.720 6.800 16,726,173 -0.08(-1.16%)
Sep 19, 2014 6.860 6.980 6.810 6.880 25,873,120 +0.03(+0.44%)
Sep 18, 2014 6.690 6.870 6.600 6.850 20,245,564 +0.16(+2.39%)
Sep 17, 2014 6.750 6.820 6.590 6.690 21,501,528 -0.08(-1.18%)
Sep 16, 2014 6.840 6.870 6.630 6.770 35,806,880 -0.17(-2.45%)
Sep 15, 2014 7.030 7.030 6.860 6.940 31,781,708 -0.06(-0.86%)
Sep 12, 2014 6.870 7.150 6.870 7.000 99,785,112 +0.43(+6.54%)
Sep 11, 2014 6.070 6.700 5.970 6.570 79,397,368 +0.42(+6.83%)
Sep 10, 2014 5.810 6.380 5.710 6.150 54,988,764 +0.38(+6.59%)
Sep 09, 2014 5.800 5.920 5.750 5.770 17,701,900 -0.01(-0.17%)
Sep 08, 2014 5.890 5.930 5.770 5.780 9,500,469 -0.11(-1.87%)
Sep 05, 2014 5.750 6.030 5.750 5.890 39,989,496 +0.12(+2.08%)
Sep 04, 2014 5.660 5.780 5.620 5.770 19,919,364 +0.13(+2.30%)
Sep 03, 2014 5.570 5.710 5.560 5.640 19,890,404 +0.10(+1.81%)
Sep 02, 2014 5.650 5.660 5.500 5.540 18,319,272 -0.07(-1.25%)
Aug 29, 2014 5.680 5.610 5.610 5.610 10,933,200 -0.05(-0.88%)
Aug 28, 2014 5.650 5.730 5.620 5.660 12,948,020 -0.03(-0.53%)
Aug 27, 2014 5.800 5.850 5.660 5.690 21,246,480 -0.08(-1.39%)
Aug 26, 2014 5.580 5.830 5.580 5.770 23,665,220 +0.19(+3.41%)
Aug 25, 2014 5.560 5.620 5.540 5.580 16,335,560 +0.04(+0.72%)
Aug 22, 2014 5.560 5.570 5.480 5.540 16,139,211 -0.02(-0.36%)
Aug 21, 2014 5.530 5.610 5.450 5.560 25,152,984 +0.06(+1.09%)
Aug 20, 2014 5.440 5.550 5.370 5.500 27,288,436 +0.11(+2.04%)
Aug 19, 2014 5.600 5.630 5.360 5.390 44,380,080 -0.23(-4.09%)
Aug 18, 2014 5.740 5.750 5.580 5.620 32,817,218 -0.07(-1.23%)
Aug 15, 2014 5.710 5.756 5.610 5.690 25,732,622 -0.02(-0.35%)
Aug 14, 2014 5.800 5.840 5.670 5.710 28,149,636 -0.11(-1.89%)
Aug 13, 2014 5.840 5.860 5.760 5.820 16,581,074 -0.04(-0.68%)
Aug 12, 2014 5.760 5.890 5.710 5.860 19,974,426 +0.12(+2.09%)
Aug 11, 2014 5.760 5.790 5.590 5.740 24,544,932 +0.07(+1.23%)
Aug 08, 2014 5.880 5.900 5.530 5.670 56,022,424 -0.21(-3.57%)
Aug 07, 2014 6.000 6.040 5.820 5.880 44,882,776 -0.02(-0.34%)
Aug 06, 2014 5.970 6.140 5.830 5.900 159,378,256 -1.38(-18.96%)
Aug 05, 2014 7.340 7.480 7.160 7.280 16,139,078 -0.09(-1.22%)
Aug 04, 2014 7.400 7.410 7.200 7.370 14,769,213 -0.08(-1.07%)
Aug 01, 2014 7.380 7.600 7.295 7.450 19,883,452 +0.10(+1.36%)
Jul 31, 2014 7.680 7.970 7.070 7.350 76,606,480 -0.41(-5.28%)
Jul 30, 2014 8.170 8.200 7.740 7.760 25,062,726 -0.24(-3.00%)
Jul 29, 2014 7.900 8.080 7.690 8.000 29,034,580 +0.36(+4.71%)
Jul 28, 2014 7.750 7.760 7.630 7.640 5,809,805 -0.08(-1.04%)
Jul 25, 2014 7.800 7.810 7.690 7.720 4,935,205 -0.05(-0.64%)
Jul 24, 2014 7.700 7.780 7.670 7.770 6,830,606 +0.09(+1.17%)
Jul 23, 2014 7.640 7.740 7.625 7.680 6,602,793 +0.04(+0.52%)
Jul 22, 2014 7.750 7.780 7.600 7.640 8,642,217 -0.03(-0.39%)
Jul 21, 2014 7.910 7.930 7.620 7.670 12,584,825 -0.23(-2.91%)
Jul 18, 2014 8.010 8.010 7.830 7.900 24,160,140 -0.10(-1.25%)
Jul 17, 2014 8.120 8.150 7.940 8.000 9,366,805 -0.14(-1.72%)
Jul 16, 2014 8.155 8.210 8.070 8.140 10,046,658 +0.03(+0.37%)
Jul 15, 2014 8.420 8.420 7.980 8.110 21,993,558 -0.33(-3.91%)
Jul 14, 2014 8.590 8.620 8.380 8.440 9,466,083 -0.11(-1.29%)
Jul 11, 2014 8.280 8.680 8.250 8.550 23,843,926 +0.30(+3.64%)
Jul 10, 2014 8.330 8.375 8.210 8.250 7,454,544 -0.16(-1.90%)
Jul 09, 2014 8.380 8.470 8.290 8.410 5,011,402 +0.09(+1.08%)
Jul 08, 2014 8.480 8.510 8.320 8.320 6,009,890 -0.18(-2.12%)
Jul 07, 2014 8.590 8.630 8.490 8.500 4,890,142 -0.10(-1.16%)
Jul 03, 2014 8.520 8.600 8.600 8.600 3,697,300 +0.12(+1.42%)
Jul 02, 2014 8.500 8.585 8.460 8.480 8,696,865 -0.05(-0.59%)
Jul 01, 2014 8.550 8.650 8.450 8.530 9,648,337 +0.00(+0.00%)
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%)
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.