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 UNCHANGED
Streaming Delayed 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 (%)
Mar 29, 2018 4.880 4.880 4.880 0 +0.02(+0.41%)
Mar 28, 2018 4.880 4.920 4.810 4.860 11,823,576 -0.03(-0.61%)
Mar 27, 2018 5.030 5.040 4.870 4.890 9,450,787 -0.12(-2.40%)
Mar 26, 2018 4.960 5.020 4.900 5.010 7,687,212 +0.09(+1.83%)
Mar 23, 2018 5.050 5.080 4.880 4.920 10,828,760 -0.11(-2.19%)
Mar 22, 2018 5.120 5.170 4.990 5.030 13,358,289 -0.13(-2.52%)
Mar 21, 2018 5.200 5.250 5.090 5.160 15,150,330 -0.03(-0.58%)
Mar 20, 2018 5.200 5.230 5.150 5.190 14,429,022 -0.06(-1.14%)
Mar 19, 2018 5.350 5.370 5.210 5.250 12,285,904 -0.11(-2.05%)
Mar 16, 2018 5.260 5.380 5.205 5.360 17,391,798 +0.10(+1.90%)
Mar 15, 2018 5.290 5.330 5.220 5.260 11,019,782 -0.01(-0.19%)
Mar 14, 2018 5.310 5.310 5.220 5.270 9,718,026 -0.02(-0.38%)
Mar 13, 2018 5.280 5.320 5.180 5.290 10,459,982 -0.03(-0.56%)
Mar 12, 2018 5.310 5.340 5.260 5.320 8,571,848 +0.02(+0.38%)
Mar 09, 2018 5.330 5.350 5.280 5.300 6,919,081 -0.01(-0.19%)
Mar 08, 2018 5.340 5.355 5.230 5.310 9,488,130 +0.00(+0.00%)
Mar 07, 2018 5.390 5.270 5.310 7,771,700 -0.04(-0.75%)
Mar 06, 2018 5.390 5.440 5.290 5.350 7,242,875 -0.03(-0.56%)
Mar 05, 2018 5.260 5.420 5.250 5.380 8,280,468 +0.09(+1.70%)
Mar 02, 2018 5.210 5.290 5.160 5.290 7,643,809 +0.04(+0.76%)
Mar 01, 2018 5.190 5.280 5.180 5.250 11,056,628 +0.06(+1.16%)
Feb 28, 2018 5.280 5.340 5.170 5.190 15,506,449 -0.06(-1.14%)
Feb 27, 2018 5.330 5.390 5.250 5.250 11,012,328 -0.10(-1.87%)
Feb 26, 2018 5.300 5.380 5.240 5.350 8,644,412 +0.05(+0.94%)
Feb 23, 2018 5.210 5.310 5.180 5.300 9,001,793 +0.07(+1.34%)
Feb 22, 2018 5.210 5.230 12,631,306 -0.12(-2.24%)
Feb 21, 2018 5.440 5.560 5.340 5.350 11,693,220 -0.10(-1.83%)
Feb 20, 2018 5.370 5.500 5.350 5.450 12,711,368 +0.06(+1.11%)
Feb 16, 2018 5.390 5.390 5.390 0 -0.10(-1.82%)
Feb 15, 2018 5.350 5.520 5.330 5.490 10,393,745 +0.18(+3.39%)
Feb 14, 2018 5.260 5.340 5.205 5.310 9,384,884 +0.05(+0.95%)
Feb 13, 2018 5.280 5.320 5.190 5.260 9,293,688 -0.01(-0.19%)
Feb 12, 2018 5.340 5.410 5.250 5.270 7,368,459 -0.03(-0.57%)
Feb 09, 2018 5.430 5.435 5.100 5.300 18,697,080 -0.07(-1.30%)
Feb 08, 2018 5.510 5.640 5.320 5.370 26,664,722 -0.14(-2.54%)
Feb 07, 2018 5.180 5.350 5.170 5.510 35,550,960 +0.41(+8.04%)
Feb 06, 2018 5.235 5.015 5.100 17,237,732 -0.06(-1.07%)
Feb 05, 2018 5.360 5.400 5.110 5.155 20,351,326 -0.21(-3.82%)
Feb 02, 2018 5.500 5.510 5.210 5.360 36,195,204 +0.26(+5.10%)
Feb 01, 2018 5.260 5.280 4.910 5.100 42,342,132 -0.23(-4.32%)
Jan 31, 2018 5.310 5.330 5.220 5.330 12,497,119 +0.04(+0.76%)
Jan 30, 2018 5.260 5.300 5.230 5.290 10,124,383 +0.02(+0.38%)
Jan 29, 2018 5.330 5.340 5.250 5.270 9,449,900 -0.10(-1.86%)
Jan 26, 2018 5.340 5.380 5.260 5.370 10,685,526 +0.03(+0.56%)
Jan 25, 2018 5.260 5.360 5.240 5.340 12,465,244 +0.08(+1.52%)
Jan 24, 2018 5.310 5.350 5.240 5.260 11,924,118 -0.04(-0.75%)
Jan 23, 2018 5.250 5.320 5.100 5.300 23,208,270 -0.02(-0.38%)
Jan 22, 2018 5.490 5.490 5.280 5.320 19,601,868 -0.15(-2.74%)
Jan 19, 2018 5.340 5.540 5.300 5.470 23,097,386 +0.13(+2.43%)
Jan 18, 2018 5.460 5.490 5.245 5.340 27,039,116 -0.15(-2.73%)
Jan 17, 2018 5.600 5.630 5.430 5.490 17,858,114 -0.11(-1.96%)
Jan 16, 2018 5.710 5.740 5.600 5.600 14,856,510 -0.09(-1.58%)
Jan 12, 2018 5.690 5.690 5.690 0 +0.00(+0.00%)
Jan 11, 2018 5.630 5.800 5.610 5.690 17,627,248 +0.07(+1.25%)
Jan 10, 2018 5.610 5.620 14,293,701 -0.07(-1.23%)
Jan 09, 2018 5.850 5.940 5.640 5.690 25,998,192 -0.11(-1.90%)
Jan 08, 2018 5.800 5.940 5.790 5.800 16,264,989 +0.00(+0.00%)
Jan 05, 2018 5.710 5.820 5.690 5.800 15,941,882 +0.17(+3.02%)
Jan 04, 2018 5.870 5.890 5.500 5.630 35,172,820 -0.27(-4.58%)
Jan 03, 2018 5.990 6.010 5.890 5.900 13,298,171 -0.03(-0.51%)
Jan 02, 2018 5.910 6.010 5.840 5.930 12,795,843 +0.04(+0.68%)
Dec 29, 2017 5.890 5.890 5.890 0 -0.02(-0.34%)
Dec 28, 2017 5.880 5.950 5.870 5.910 10,618,625 +0.07(+1.20%)
Dec 27, 2017 5.850 5.980 5.820 5.840 11,319,873 +0.05(+0.86%)
Dec 26, 2017 5.620 5.850 5.620 5.790 11,706,680 +0.15(+2.66%)
Dec 22, 2017 5.650 5.725 5.610 5.640 12,814,025 +0.02(+0.36%)
Dec 21, 2017 5.570 5.700 5.570 5.620 12,439,816 +0.04(+0.72%)
Dec 20, 2017 5.600 5.660 5.580 5.580 14,463,028 +0.00(+0.00%)
Dec 19, 2017 5.620 5.720 5.550 5.580 30,131,508 -0.02(-0.36%)
Dec 18, 2017 5.520 5.710 5.511 5.600 27,957,132 +0.11(+2.00%)
Dec 15, 2017 5.630 5.730 5.480 5.490 31,195,246 -0.14(-2.49%)
Dec 14, 2017 5.660 5.720 5.620 5.630 14,090,061 -0.06(-1.05%)
Dec 13, 2017 5.670 5.810 5.639 5.690 19,068,264 +0.01(+0.18%)
Dec 12, 2017 5.470 5.720 5.430 5.680 27,330,396 +0.24(+4.41%)
Dec 11, 2017 5.430 5.490 5.420 5.440 10,230,278 +0.00(+0.00%)
Dec 08, 2017 5.470 5.515 5.420 5.440 19,843,660 -0.02(-0.37%)
Dec 07, 2017 5.680 5.680 5.430 5.460 23,567,640 -0.23(-4.04%)
Dec 06, 2017 5.800 5.840 5.680 5.690 13,789,000 -0.05(-0.87%)
Dec 05, 2017 5.900 5.950 5.740 5.740 15,237,445 -0.21(-3.53%)
Dec 04, 2017 6.050 6.050 5.930 5.950 10,752,783 -0.02(-0.34%)
Dec 01, 2017 6.000 6.030 5.980 5.970 9,731,264 -0.02(-0.33%)
Nov 30, 2017 6.100 6.130 5.970 5.990 16,799,664 -0.08(-1.32%)
Nov 29, 2017 6.050 6.120 5.990 6.070 15,576,566 +0.00(+0.00%)
Nov 28, 2017 6.140 6.190 6.050 6.070 9,119,264 -0.08(-1.30%)
Nov 27, 2017 6.130 6.190 6.100 6.150 8,415,457 +0.00(+0.00%)
Nov 24, 2017 6.120 6.210 6.110 6.150 4,037,819 +0.00(+0.00%)
Nov 22, 2017 6.080 6.160 6.020 6.150 11,253,396 +0.07(+1.15%)
Nov 21, 2017 6.230 6.240 6.050 6.080 11,938,174 -0.13(-2.09%)
Nov 20, 2017 6.230 6.230 6.160 6.210 6,334,740 -0.02(-0.32%)
Nov 17, 2017 6.200 6.270 6.180 6.230 8,537,971 -0.02(-0.32%)
Nov 16, 2017 6.200 6.270 6.120 6.250 11,399,869 +0.09(+1.46%)
Nov 15, 2017 5.930 6.180 5.920 6.160 16,319,474 +0.23(+3.88%)
Nov 14, 2017 6.000 6.060 5.930 5.930 16,316,831 -0.10(-1.66%)
Nov 13, 2017 6.190 6.190 5.970 6.030 16,519,230 -0.16(-2.58%)
Nov 10, 2017 6.120 6.250 6.045 6.190 14,072,847 +0.02(+0.32%)
Nov 09, 2017 5.960 6.320 5.960 6.170 24,942,938 +0.18(+3.01%)
Nov 08, 2017 5.700 6.090 5.620 5.990 26,823,012 +0.24(+4.17%)
Nov 07, 2017 5.950 5.970 5.740 5.750 27,487,460 -0.15(-2.54%)
Nov 06, 2017 5.870 6.010 5.720 5.900 61,946,824 -0.77(-11.54%)
Nov 03, 2017 6.550 6.750 6.540 6.670 15,318,842 +0.24(+3.73%)
Nov 02, 2017 6.490 6.530 6.390 6.430 17,635,638 -0.03(-0.46%)
Nov 01, 2017 6.580 6.600 6.345 6.460 13,788,148 -0.08(-1.22%)
Oct 31, 2017 6.360 6.570 6.340 6.540 22,091,316 +0.20(+3.15%)
Oct 30, 2017 7.020 7.050 6.050 6.340 59,679,604 -0.65(-9.30%)
Oct 27, 2017 7.020 7.050 6.940 6.990 9,697,079 -0.01(-0.14%)
Oct 26, 2017 7.030 7.190 6.970 7.000 11,926,522 -0.10(-1.41%)
Oct 25, 2017 6.990 7.210 6.900 7.100 22,650,070 +0.10(+1.43%)
Oct 24, 2017 6.910 7.030 6.840 7.000 15,029,489 +0.14(+2.04%)
Oct 23, 2017 6.920 7.030 6.845 6.860 13,085,930 -0.07(-1.01%)
Oct 20, 2017 7.010 7.080 6.900 6.930 15,423,862 -0.14(-1.98%)
Oct 19, 2017 6.970 7.130 6.950 7.070 12,033,033 +0.02(+0.28%)
Oct 18, 2017 7.080 7.150 7.050 7.050 6,850,905 -0.04(-0.56%)
Oct 17, 2017 7.140 7.180 7.055 7.090 10,231,036 -0.06(-0.84%)
Oct 16, 2017 7.150 7.220 7.130 7.150 11,589,820 +0.03(+0.42%)
Oct 13, 2017 7.140 7.260 7.000 7.120 17,128,996 -0.02(-0.28%)
Oct 12, 2017 7.110 7.180 7.030 7.140 9,664,275 -0.05(-0.70%)
Oct 11, 2017 7.140 7.350 6.770 7.190 20,596,062 +0.05(+0.70%)
Oct 10, 2017 7.340 7.350 7.040 7.140 31,316,988 -0.18(-2.46%)
Oct 09, 2017 7.380 7.430 7.260 7.320 10,010,870 -0.04(-0.54%)
Oct 06, 2017 7.520 7.550 7.330 7.360 16,644,949 -0.14(-1.87%)
Oct 05, 2017 7.600 7.690 7.480 7.500 15,889,991 -0.08(-1.06%)
Oct 04, 2017 7.900 8.000 7.550 7.580 26,874,140 -0.32(-4.05%)
Oct 03, 2017 7.720 7.920 7.720 7.900 15,125,372 +0.21(+2.73%)
Oct 02, 2017 7.780 7.790 7.610 7.690 12,829,695 -0.09(-1.16%)
Sep 29, 2017 7.760 7.790 7.650 7.780 13,763,863 +0.03(+0.39%)
Sep 28, 2017 7.810 7.860 7.660 7.750 13,253,943 -0.10(-1.27%)
Sep 27, 2017 7.830 7.850 10,134,974 -0.04(-0.51%)
Sep 26, 2017 7.810 7.940 7.710 7.890 13,362,006 +0.07(+0.90%)
Sep 25, 2017 8.300 8.300 7.750 7.820 38,966,560 -0.70(-8.22%)
Sep 22, 2017 8.310 8.550 8.300 8.520 26,203,014 +0.49(+6.10%)
Sep 21, 2017 8.020 8.100 7.930 8.030 7,159,656 +0.00(+0.00%)
Sep 20, 2017 8.250 8.440 7.950 8.030 16,682,606 -0.17(-2.07%)
Sep 19, 2017 7.630 8.450 7.555 8.200 46,787,108 +0.52(+6.77%)
Sep 18, 2017 7.700 7.730 7.575 7.680 9,186,051 -0.01(-0.13%)
Sep 15, 2017 7.830 7.840 7.600 7.690 11,422,373 -0.06(-0.77%)
Sep 14, 2017 7.810 8.050 7.740 7.750 10,244,244 -0.10(-1.27%)
Sep 13, 2017 7.880 7.970 7.840 7.850 6,135,283 -0.05(-0.63%)
Sep 12, 2017 7.640 7.970 7.620 7.900 10,628,973 +0.29(+3.81%)
Sep 11, 2017 7.800 7.840 7.500 7.610 16,030,429 -0.13(-1.68%)
Sep 08, 2017 7.950 7.980 7.660 7.740 14,911,246 -0.23(-2.89%)
Sep 07, 2017 8.130 8.180 7.930 7.970 12,283,788 -0.16(-1.97%)
Sep 06, 2017 8.160 8.220 8.120 8.130 7,720,344 -0.05(-0.61%)
Sep 05, 2017 8.250 8.280 8.100 8.180 6,961,090 -0.09(-1.09%)
Sep 01, 2017 8.300 8.315 8.200 8.270 5,946,667 +0.02(+0.24%)
Aug 31, 2017 8.250 8.330 8.248 8.250 5,339,064 +0.00(+0.00%)
Aug 30, 2017 8.270 8.300 8.190 8.250 4,706,255 -0.02(-0.24%)
Aug 29, 2017 8.170 8.290 8.150 8.270 6,015,060 -0.02(-0.24%)
Aug 28, 2017 8.450 8.450 8.265 8.290 5,292,080 -0.14(-1.66%)
Aug 25, 2017 8.480 8.535 8.380 8.430 7,034,176 +0.01(+0.12%)
Aug 24, 2017 8.320 8.500 8.310 8.420 7,676,968 +0.13(+1.57%)
Aug 23, 2017 8.190 8.380 8.180 8.290 7,398,052 +0.07(+0.85%)
Aug 22, 2017 8.130 8.260 8.090 8.220 7,236,046 +0.14(+1.73%)
Aug 21, 2017 8.100 8.130 8.010 8.080 5,029,406 +0.01(+0.12%)
Aug 18, 2017 8.100 8.160 8.060 8.070 4,690,810 -0.02(-0.25%)
Aug 17, 2017 8.240 8.275 8.070 8.090 7,469,727 -0.21(-2.53%)
Aug 16, 2017 8.300 8.350 8.230 8.300 4,278,989 +0.00(+0.00%)
Aug 15, 2017 8.400 8.450 8.250 8.300 9,493,657 -0.11(-1.31%)
Aug 14, 2017 8.430 8.470 8.360 8.410 8,008,796 +0.10(+1.20%)
Aug 11, 2017 8.030 8.350 7.970 8.310 12,658,570 +0.28(+3.49%)
Aug 10, 2017 8.150 8.185 8.010 8.030 11,182,291 -0.19(-2.31%)
Aug 09, 2017 8.330 8.340 8.125 8.220 11,466,895 -0.18(-2.14%)
Aug 08, 2017 8.600 8.630 8.360 8.400 9,714,015 -0.22(-2.55%)
Aug 07, 2017 8.780 8.870 8.500 8.620 11,032,107 -0.08(-0.92%)
Aug 04, 2017 8.750 8.540 8.700 9,778,026 +0.16(+1.87%)
Aug 03, 2017 8.780 8.780 8.530 8.540 10,428,854 -0.25(-2.84%)
Aug 02, 2017 8.850 8.880 8.580 8.790 15,681,217 -0.08(-0.90%)
Aug 01, 2017 8.350 8.920 8.330 8.870 44,814,576 +0.89(+11.15%)
Jul 31, 2017 8.180 8.290 7.870 7.980 22,971,328 -0.24(-2.92%)
Jul 28, 2017 8.160 8.330 8.120 8.220 9,030,645 +0.02(+0.24%)
Jul 27, 2017 8.560 8.560 8.070 8.200 19,281,244 -0.35(-4.09%)
Jul 26, 2017 8.700 8.710 8.540 8.550 10,018,847 -0.15(-1.72%)
Jul 25, 2017 8.550 8.770 8.540 8.700 10,796,481 +0.16(+1.87%)
Jul 24, 2017 8.530 8.640 8.490 8.540 8,147,984 +0.01(+0.12%)
Jul 21, 2017 8.390 8.585 8.380 8.530 9,334,200 +0.15(+1.79%)
Jul 20, 2017 8.500 8.520 8.393 8.380 6,728,627 -0.03(-0.36%)
Jul 19, 2017 8.430 8.460 8.330 8.410 6,134,233 -0.04(-0.47%)
Jul 18, 2017 8.350 8.470 8.330 8.450 8,678,942 +0.06(+0.72%)
Jul 17, 2017 8.590 8.590 8.240 8.390 15,753,073 -0.16(-1.87%)
Jul 14, 2017 8.200 8.900 8.115 8.550 42,012,884 +0.35(+4.27%)
Jul 13, 2017 8.250 8.300 8.150 8.200 7,370,870 -0.03(-0.36%)
Jul 12, 2017 8.160 8.281 8.150 8.230 9,088,181 +0.09(+1.11%)
Jul 11, 2017 8.230 8.240 8.120 8.140 10,570,637 -0.09(-1.09%)
Jul 10, 2017 8.130 8.270 8.110 8.230 7,732,598 +0.10(+1.23%)
Jul 07, 2017 8.040 8.170 8.040 8.130 6,004,258 +0.09(+1.12%)
Jul 06, 2017 8.250 8.250 8.020 8.040 10,106,100 -0.19(-2.31%)
Jul 05, 2017 8.190 8.320 8.120 8.230 10,366,553 +0.08(+0.98%)
Jul 03, 2017 8.200 8.230 8.130 8.150 5,018,250 -0.06(-0.73%)
Jun 30, 2017 8.170 8.285 8.060 8.210 9,677,827 +0.06(+0.74%)
Jun 29, 2017 8.250 8.340 8.060 8.150 12,150,228 -0.13(-1.57%)
Jun 28, 2017 8.200 8.320 8.100 8.280 14,355,250 +0.10(+1.22%)
Jun 27, 2017 8.150 8.500 8.130 8.180 43,080,248 +0.17(+2.12%)
Jun 26, 2017 8.070 8.160 7.950 8.010 8,501,083 -0.04(-0.50%)
Jun 23, 2017 8.120 8.160 8.030 8.050 19,851,756 -0.02(-0.25%)
Jun 22, 2017 8.220 8.230 8.010 8.070 11,931,928 -0.14(-1.71%)
Jun 21, 2017 8.160 8.350 8.060 8.210 16,029,132 +0.07(+0.86%)
Jun 20, 2017 7.930 8.345 7.750 8.140 33,863,936 +0.21(+2.65%)
Jun 19, 2017 7.810 7.980 7.810 7.930 8,567,409 +0.13(+1.67%)
Jun 16, 2017 8.050 8.060 7.750 7.800 20,694,836 -0.26(-3.23%)
Jun 15, 2017 8.060 8.090 7.980 8.060 10,872,552 -0.08(-0.98%)
Jun 14, 2017 8.270 8.310 8.080 8.140 9,692,385 -0.12(-1.45%)
Jun 13, 2017 8.240 8.320 8.220 8.260 12,389,565 +0.05(+0.61%)
Jun 12, 2017 8.080 8.270 7.990 8.210 18,711,328 +0.09(+1.11%)
Jun 09, 2017 8.560 8.570 8.030 8.120 16,933,560 -0.48(-5.58%)
Jun 08, 2017 8.640 8.710 8.515 8.600 12,676,400 -0.04(-0.46%)
Jun 07, 2017 8.790 8.890 8.630 8.640 16,128,518 -0.14(-1.59%)
Jun 06, 2017 8.880 8.970 8.700 8.780 12,167,050 -0.18(-2.01%)
Jun 05, 2017 8.850 8.980 8.770 8.960 15,514,694 +0.09(+1.01%)
Jun 02, 2017 8.600 9.020 8.580 8.870 19,050,968 +0.32(+3.74%)
Jun 01, 2017 8.550 8.615 8.490 8.550 11,937,891 +0.06(+0.71%)
May 31, 2017 8.490 8.530 8.400 8.490 12,556,165 +0.05(+0.59%)
May 30, 2017 8.400 8.490 8.360 8.440 8,558,402 +0.04(+0.48%)
May 26, 2017 8.360 8.435 8.300 8.400 6,651,970 +0.07(+0.84%)
May 25, 2017 8.220 8.470 8.180 8.330 16,867,016 +0.16(+1.96%)
May 24, 2017 8.200 8.220 8.110 8.170 9,825,739 -0.01(-0.12%)
May 23, 2017 8.140 8.250 8.070 8.180 19,271,646 +0.01(+0.12%)
May 22, 2017 8.060 8.210 7.960 8.170 18,528,824 +0.10(+1.24%)
May 19, 2017 7.890 8.200 8.000 8.070 24,020,360 +0.18(+2.28%)
May 18, 2017 7.340 7.950 7.320 7.890 33,104,572 +0.55(+7.49%)
May 17, 2017 7.870 8.000 7.320 7.340 27,288,468 -0.60(-7.56%)
May 16, 2017 7.900 7.955 7.830 7.940 15,062,762 +0.06(+0.76%)
May 15, 2017 7.950 7.990 7.770 7.880 23,398,104 -0.07(-0.88%)
May 12, 2017 8.110 8.130 7.830 7.950 25,178,936 +0.08(+1.02%)
May 11, 2017 7.900 8.015 7.750 7.870 17,382,580 -0.01(-0.13%)
May 10, 2017 8.000 8.120 7.850 7.880 15,154,560 -0.02(-0.25%)
May 09, 2017 7.780 7.920 7.670 7.900 18,509,836 +0.14(+1.80%)
May 08, 2017 8.120 8.160 7.700 7.760 21,815,932 -0.28(-3.48%)
May 05, 2017 7.990 8.090 7.830 8.040 18,763,932 +0.10(+1.26%)
May 04, 2017 7.850 8.090 7.750 7.940 29,848,014 +0.17(+2.19%)
May 03, 2017 8.950 8.950 7.670 7.770 54,307,896 -1.30(-14.33%)
May 02, 2017 9.150 9.170 8.970 9.070 16,466,391 -0.04(-0.44%)
May 01, 2017 9.050 9.220 9.000 9.110 12,805,948 +0.08(+0.89%)
Apr 28, 2017 9.050 9.085 8.980 9.030 11,256,495 +0.00(+0.00%)
Apr 27, 2017 8.910 9.080 8.880 9.030 11,693,525 +0.12(+1.35%)
Apr 26, 2017 8.950 8.990 8.890 8.910 10,099,327 -0.04(-0.45%)
Apr 25, 2017 8.800 8.990 8.790 8.950 20,981,232 +0.24(+2.76%)
Apr 24, 2017 8.650 8.780 8.610 8.710 15,262,741 +0.21(+2.47%)
Apr 21, 2017 8.590 8.595 8.422 8.500 7,930,161 -0.08(-0.93%)
Apr 20, 2017 8.540 8.620 8.470 8.580 7,999,217 +0.01(+0.12%)
Apr 19, 2017 8.520 8.600 8.470 8.570 7,964,997 +0.07(+0.82%)
Apr 18, 2017 8.370 8.550 8.325 8.500 9,248,755 +0.10(+1.19%)
Apr 17, 2017 8.280 8.420 8.260 8.400 6,700,465 +0.12(+1.45%)
Apr 13, 2017 8.330 8.370 8.250 8.280 5,168,189 -0.06(-0.72%)
Apr 12, 2017 8.300 8.390 8.240 8.340 5,513,711 +0.02(+0.24%)
Apr 11, 2017 8.360 8.430 8.210 8.320 10,673,517 -0.04(-0.48%)
Apr 10, 2017 8.610 8.625 8.325 8.360 13,184,991 -0.01(-0.12%)
Apr 07, 2017 8.340 8.520 8.330 8.370 8,641,800 -0.02(-0.24%)
Apr 06, 2017 8.390 8.430 8.300 8.390 8,700,407 -0.02(-0.24%)
Apr 05, 2017 8.680 8.700 8.410 8.410 9,893,417 -0.27(-3.11%)
Apr 04, 2017 8.620 8.700 8.560 8.680 6,913,629 +0.01(+0.12%)
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.