Sign In
|
Register
|
About Livermore
|
Contact Us
Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast
|
Traffic
Livermore News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Livermore Gas Prices
Ski And Snow Reports
Financial Markets
American
Bakery
Barbecue
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Ice Cream/Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Sushi
Thai
Vietnamese
Wine
Bars and Lounges
Night Clubs
Attractions
Downtown
Museums
Family Fun
Arts & Culture
Parks
Wineries
Annual Events
Movies and Movie Times
Accommodations
Bed and Breakfast
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Art & Culture
Galleries & Dealers
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Amusement & Water Parks
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Casinos & Gaming
Events & Festivals
Fishing
General Attractions
Golfing
Group Adventures
Horseback Riding
Indoor Kart Racing
Movie Theatres
Museums
Parks & Preserves
Sightseeing
Target Shooting
Theatre
Tours
Wineries & Vineyards
ATV & Hummer Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Smog Inspection
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Motor Freight Transport and Warehousing
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Network Marketing Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Collection Agencies
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Assisted Living & Elder Care Service
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Auto
Health
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export and Wholesale
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Miscellaneous
Nightlife
Bars and Lounges
Events & Concerts
Live Music
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Dry Cleaning and Laundry
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Commercial
Developers
Hotel and Motel Management
Property Management
Real Estate Agents and Brokers
Residential
Schools
Religion
Relocation
Local Utilities
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Continental
Deli
Downtown Restaurants
Fast Food
Fondue
Greek
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine Bar / Tasting Rooms
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Bridal Shops
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Music & Musical Instruments
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Aviation
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Ceremony & Reception Venues
Entertainment
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Classifieds
Cars
Shopping
Forums
Coupons
News Archives
Contests
Jobs
TV Times
Search Hotels in Livermore
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Sentinelone Inc Cl A
(NY:
S
)
22.68
+0.01 (+0.07%)
Streaming Delayed Price
Updated: 12:28 PM EDT, May 21, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2009
5.210
5.210
5.050
5.150
24,396,138
+0.01(+0.19%)
May 28, 2009
5.150
5.180
4.750
5.140
55,042,868
+0.07(+1.38%)
May 27, 2009
5.290
5.290
4.930
5.070
40,773,364
-0.13(-2.50%)
May 26, 2009
5.190
5.300
5.080
5.200
31,251,704
+0.04(+0.78%)
May 25, 2009
5.340
5.340
5.100
5.160
18,481,248
+0.00(+0.00%)
May 22, 2009
5.340
5.340
5.100
5.160
18,479,420
-0.11(-2.09%)
May 21, 2009
5.450
5.500
5.180
5.270
26,258,384
-0.31(-5.56%)
May 20, 2009
5.630
5.940
5.550
5.580
34,555,296
+0.08(+1.45%)
May 19, 2009
5.400
5.600
5.170
5.500
33,135,030
+0.18(+3.38%)
May 18, 2009
5.170
5.350
5.050
5.320
27,232,028
+0.27(+5.35%)
May 15, 2009
5.200
5.360
5.010
5.050
27,768,660
-0.17(-3.26%)
May 14, 2009
4.950
5.280
4.890
5.220
23,183,638
+0.25(+5.03%)
May 13, 2009
5.200
5.230
4.900
4.970
26,802,948
-0.36(-6.75%)
May 12, 2009
5.440
5.630
5.250
5.330
31,473,774
-0.08(-1.48%)
May 11, 2009
5.130
5.450
5.110
5.410
26,383,586
+0.17(+3.24%)
May 08, 2009
5.300
5.380
5.050
5.240
27,319,238
+0.02(+0.38%)
May 07, 2009
5.470
5.490
5.130
5.220
45,113,168
-0.14(-2.61%)
May 06, 2009
5.450
5.610
5.280
5.360
39,874,948
+0.01(+0.19%)
May 05, 2009
5.160
5.390
4.910
5.350
47,463,476
+0.35(+7.00%)
May 04, 2009
5.130
5.480
4.980
5.000
96,827,568
+0.33(+7.07%)
May 01, 2009
4.440
4.700
4.350
4.670
48,684,924
+0.31(+7.11%)
Apr 30, 2009
4.320
4.500
4.260
4.360
38,667,828
+0.12(+2.83%)
Apr 29, 2009
4.200
4.402
4.160
4.240
30,156,900
+0.08(+1.92%)
Apr 28, 2009
4.080
4.210
4.010
4.160
26,496,572
+0.07(+1.71%)
Apr 27, 2009
4.120
4.230
4.050
4.090
17,425,548
-0.09(-2.15%)
Apr 24, 2009
4.090
4.230
4.030
4.180
18,476,342
-0.01(-0.24%)
Apr 23, 2009
4.190
4.230
3.920
4.190
28,147,916
+0.04(+0.96%)
Apr 22, 2009
4.200
4.340
4.150
4.150
24,629,144
-0.09(-2.12%)
Apr 21, 2009
3.810
4.270
3.790
4.240
38,778,080
+0.37(+9.56%)
Apr 20, 2009
4.060
4.100
3.790
3.870
26,889,332
-0.24(-5.84%)
Apr 17, 2009
4.120
4.200
4.010
4.110
22,584,052
-0.02(-0.48%)
Apr 16, 2009
4.240
4.240
4.060
4.130
23,476,332
-0.10(-2.36%)
Apr 15, 2009
4.000
4.250
3.910
4.230
27,599,364
+0.20(+4.96%)
Apr 14, 2009
4.190
4.280
4.000
4.030
21,335,052
-0.16(-3.82%)
Apr 13, 2009
4.200
4.330
4.070
4.190
18,157,228
-0.10(-2.33%)
Apr 10, 2009
4.360
4.400
4.190
4.290
29,441,838
+0.00(+0.00%)
Apr 09, 2009
4.360
4.400
4.190
4.290
29,430,492
+0.10(+2.39%)
Apr 08, 2009
4.480
4.490
4.140
4.190
29,210,394
-0.16(-3.68%)
Apr 07, 2009
4.300
4.490
4.260
4.350
36,556,104
-0.06(-1.36%)
Apr 06, 2009
4.150
4.420
4.000
4.410
31,286,872
+0.22(+5.25%)
Apr 03, 2009
4.430
4.480
4.070
4.190
39,805,048
-0.09(-2.10%)
Apr 02, 2009
4.180
4.570
4.040
4.280
67,998,336
+0.31(+7.81%)
Apr 01, 2009
3.540
3.990
3.490
3.970
38,702,064
+0.40(+11.20%)
Mar 31, 2009
3.600
3.700
3.500
3.570
26,989,828
+0.00(+0.00%)
Mar 30, 2009
3.890
3.910
3.410
3.570
41,257,244
-0.39(-9.85%)
Mar 27, 2009
3.830
4.050
3.750
3.960
26,829,940
+0.05(+1.28%)
Mar 26, 2009
3.770
3.950
3.650
3.910
30,240,588
+0.21(+5.68%)
Mar 25, 2009
3.830
3.830
3.510
3.700
37,088,140
+0.01(+0.27%)
Mar 24, 2009
3.620
3.920
3.570
3.690
29,538,820
-0.01(-0.27%)
Mar 23, 2009
3.700
3.750
3.630
3.700
51,503,980
+0.25(+7.25%)
Mar 20, 2009
3.810
3.880
3.450
3.450
43,143,368
-0.31(-8.24%)
Mar 19, 2009
3.920
3.960
3.590
3.760
37,498,188
+0.01(+0.27%)
Mar 18, 2009
3.630
3.930
3.590
3.750
39,000,828
+0.13(+3.59%)
Mar 17, 2009
3.550
3.620
3.370
3.620
45,275,132
+0.05(+1.40%)
Mar 16, 2009
3.980
4.090
3.550
3.570
61,418,864
-0.57(-13.77%)
Mar 13, 2009
3.950
4.200
3.810
4.140
50,275,296
+0.31(+8.09%)
Mar 12, 2009
3.650
3.880
3.570
3.830
61,385,428
+0.30(+8.50%)
Mar 11, 2009
3.670
3.670
3.500
3.530
29,593,082
+0.08(+2.32%)
Mar 10, 2009
3.260
3.540
3.225
3.450
47,158,152
+0.33(+10.58%)
Mar 09, 2009
2.990
3.230
2.960
3.120
41,198,992
+0.08(+2.63%)
Mar 06, 2009
3.130
3.230
2.820
3.040
32,199,194
-0.03(-0.98%)
Mar 05, 2009
3.250
3.290
2.990
3.070
34,455,416
-0.25(-7.53%)
Mar 04, 2009
3.380
3.590
3.310
3.320
70,550,304
+0.04(+1.22%)
Mar 03, 2009
3.230
3.480
3.200
3.280
81,766,352
+0.12(+3.96%)
Mar 02, 2009
3.170
3.400
3.040
3.155
34,224,840
-0.14(-4.10%)
Feb 27, 2009
3.390
3.480
3.080
3.290
80,633,800
-0.20(-5.73%)
Feb 26, 2009
3.630
3.790
3.450
3.490
49,178,032
-0.10(-2.79%)
Feb 25, 2009
3.480
3.640
3.370
3.590
59,341,468
+0.01(+0.28%)
Feb 24, 2009
3.360
3.600
3.300
3.580
74,967,176
+0.27(+8.16%)
Feb 23, 2009
3.360
3.480
3.240
3.310
64,910,672
+0.09(+2.80%)
Feb 20, 2009
3.090
3.220
2.980
3.220
77,501,224
-0.03(-0.92%)
Feb 19, 2009
3.050
3.490
3.020
3.250
156,468,944
+0.54(+19.93%)
Feb 18, 2009
2.870
2.950
2.510
2.710
57,719,008
-0.05(-1.81%)
Feb 17, 2009
2.550
2.900
2.510
2.760
57,426,952
-0.06(-2.13%)
Feb 16, 2009
2.490
2.840
2.490
2.820
0
+0.00(+0.00%)
Feb 13, 2009
2.490
2.840
2.490
2.820
48,834,032
+0.32(+12.80%)
Feb 12, 2009
2.300
2.540
2.300
2.500
51,449,280
+0.15(+6.38%)
Feb 11, 2009
2.300
2.400
2.120
2.350
42,323,920
+0.17(+7.80%)
Feb 10, 2009
2.410
2.500
2.120
2.180
50,975,664
-0.27(-11.02%)
Feb 09, 2009
2.470
2.520
2.400
2.450
30,839,684
-0.02(-0.81%)
Feb 06, 2009
2.320
2.480
2.320
2.470
29,683,044
+0.15(+6.47%)
Feb 05, 2009
2.400
2.450
2.220
2.320
33,612,404
-0.08(-3.33%)
Feb 04, 2009
2.540
2.650
2.350
2.400
29,391,852
-0.13(-5.14%)
Feb 03, 2009
2.420
2.540
2.370
2.530
28,897,936
+0.12(+4.98%)
Feb 02, 2009
2.400
2.460
2.310
2.410
20,018,532
-0.02(-0.82%)
Jan 30, 2009
2.580
2.620
2.390
2.430
31,958,832
-0.14(-5.45%)
Jan 29, 2009
2.580
2.650
2.510
2.570
29,107,736
-0.11(-4.10%)
Jan 28, 2009
2.540
2.720
2.480
2.680
60,974,724
+0.24(+9.84%)
Jan 27, 2009
2.500
2.560
2.390
2.440
41,140,832
-0.05(-2.01%)
Jan 26, 2009
2.440
2.620
2.390
2.490
42,044,800
+0.03(+1.22%)
Jan 23, 2009
2.290
2.640
2.220
2.460
50,031,036
+0.08(+3.36%)
Jan 22, 2009
2.220
2.410
2.150
2.380
46,093,980
+0.14(+6.25%)
Jan 21, 2009
2.140
2.250
2.030
2.240
40,945,112
+0.18(+8.74%)
Jan 20, 2009
2.170
2.290
2.030
2.060
34,508,004
-0.22(-9.65%)
Jan 19, 2009
2.300
2.300
2.280
2.280
7,900
+0.07(+3.17%)
Jan 16, 2009
2.360
2.370
2.170
2.210
41,099,232
-0.08(-3.49%)
Jan 15, 2009
2.260
2.340
2.140
2.290
51,532,556
+0.02(+0.88%)
Jan 14, 2009
2.410
2.420
2.260
2.270
46,013,940
-0.21(-8.47%)
Jan 13, 2009
2.390
2.550
2.350
2.480
45,327,396
+0.03(+1.22%)
Jan 12, 2009
2.680
2.680
2.420
2.450
31,938,580
-0.14(-5.41%)
Jan 09, 2009
2.670
2.940
2.560
2.590
59,536,352
+0.01(+0.39%)
Jan 08, 2009
2.360
2.650
2.260
2.580
47,667,204
+0.20(+8.40%)
Jan 07, 2009
2.250
2.440
2.200
2.380
37,285,640
+0.06(+2.59%)
Jan 06, 2009
2.230
2.400
2.180
2.320
55,333,048
+0.20(+9.43%)
Jan 05, 2009
1.920
2.300
1.880
2.120
52,660,736
+0.17(+8.72%)
Jan 02, 2009
1.830
2.010
1.830
1.950
51,285,312
+0.12(+6.56%)
Jan 01, 2009
1.910
1.930
1.770
1.830
0
+0.00(+0.00%)
Dec 31, 2008
1.910
1.930
1.770
1.830
30,355,814
-0.08(-4.19%)
Dec 30, 2008
1.760
1.910
1.750
1.910
30,347,088
+0.16(+9.14%)
Dec 29, 2008
1.710
1.790
1.700
1.750
24,097,856
+0.06(+3.55%)
Dec 26, 2008
1.610
1.710
1.590
1.690
10,492,152
+0.11(+6.96%)
Dec 25, 2008
1.660
1.680
1.570
1.580
12,816,996
+0.00(+0.00%)
Dec 24, 2008
1.660
1.680
1.570
1.580
12,816,996
-0.07(-4.24%)
Dec 23, 2008
1.700
1.740
1.620
1.650
38,357,696
+0.00(+0.00%)
Dec 22, 2008
1.880
1.890
1.620
1.650
62,994,236
-0.29(-14.95%)
Dec 19, 2008
1.880
1.940
1.700
1.940
43,031,816
+0.14(+7.78%)
Dec 18, 2008
1.930
1.960
1.790
1.800
46,741,344
-0.05(-2.70%)
Dec 17, 2008
1.910
2.010
1.850
1.850
27,504,886
-0.13(-6.57%)
Dec 16, 2008
1.930
1.990
1.800
1.980
43,445,484
+0.16(+8.79%)
Dec 15, 2008
2.040
2.100
1.700
1.820
43,775,524
-0.14(-7.14%)
Dec 12, 2008
1.930
2.070
1.880
1.960
31,967,794
-0.12(-5.77%)
Dec 11, 2008
2.300
2.320
2.040
2.080
31,149,744
-0.34(-14.05%)
Dec 10, 2008
2.620
2.650
2.340
2.420
26,698,436
-0.12(-4.72%)
Dec 09, 2008
2.700
2.730
2.540
2.540
27,407,996
-0.19(-6.96%)
Dec 08, 2008
2.710
2.880
2.680
2.730
30,952,476
+0.13(+5.00%)
Dec 05, 2008
2.480
2.620
2.370
2.600
17,511,144
+0.10(+4.00%)
Dec 04, 2008
2.460
2.750
2.410
2.500
22,456,056
-0.07(-2.72%)
Dec 03, 2008
2.520
2.760
2.400
2.570
34,710,764
-0.09(-3.38%)
Dec 02, 2008
2.340
2.660
2.280
2.660
38,737,928
+0.55(+26.07%)
Dec 01, 2008
2.830
2.850
2.110
2.110
31,025,546
-0.68(-24.37%)
Nov 28, 2008
2.510
2.810
2.500
2.790
11,327,100
+0.29(+11.60%)
Nov 27, 2008
2.360
2.620
2.200
2.500
21,404,832
+0.00(+0.00%)
Nov 26, 2008
2.360
2.620
2.200
2.500
21,402,032
+0.17(+7.30%)
Nov 25, 2008
2.300
2.450
2.120
2.330
35,578,752
+0.13(+5.91%)
Nov 24, 2008
1.840
2.200
1.766
2.200
54,873,560
+0.49(+28.65%)
Nov 21, 2008
1.590
1.860
1.460
1.710
64,571,036
+0.34(+24.82%)
Nov 20, 2008
1.880
1.880
1.350
1.370
67,334,232
-0.51(-27.13%)
Nov 19, 2008
2.200
2.200
1.880
1.880
49,278,000
-0.27(-12.56%)
Nov 18, 2008
2.180
2.240
1.990
2.150
40,041,248
-0.03(-1.38%)
Nov 17, 2008
2.340
2.390
2.100
2.180
38,052,980
-0.12(-5.22%)
Nov 14, 2008
2.300
2.570
2.240
2.300
59,876,152
+0.06(+2.68%)
Nov 13, 2008
2.030
2.490
2.020
2.240
93,755,112
+0.29(+14.87%)
Nov 12, 2008
2.590
2.660
1.770
1.950
99,953,728
-0.58(-22.92%)
Nov 11, 2008
3.080
3.100
2.370
2.530
42,217,512
-0.70(-21.67%)
Nov 10, 2008
3.430
3.530
2.925
3.230
47,380,328
-0.14(-4.15%)
Nov 07, 2008
3.430
3.550
3.120
3.370
48,277,528
-0.31(-8.42%)
Nov 06, 2008
3.650
3.850
3.380
3.680
39,248,000
-0.03(-0.81%)
Nov 05, 2008
4.240
4.310
3.650
3.710
28,281,452
-0.44(-10.60%)
Nov 04, 2008
4.390
4.500
4.010
4.150
31,037,708
+0.15(+3.75%)
Nov 03, 2008
3.450
4.100
3.370
4.000
33,454,208
+0.87(+27.80%)
Oct 31, 2008
3.460
3.850
3.130
3.130
46,009,568
-0.36(-10.32%)
Oct 30, 2008
3.290
3.640
3.270
3.490
26,204,018
+0.31(+9.75%)
Oct 29, 2008
3.210
3.440
3.150
3.180
31,465,644
-0.16(-4.79%)
Oct 28, 2008
3.190
3.340
2.870
3.340
37,398,920
+0.42(+14.38%)
Oct 27, 2008
3.140
3.210
2.900
2.920
23,117,240
-0.24(-7.59%)
Oct 24, 2008
3.200
3.280
3.070
3.160
43,115,168
-0.32(-9.20%)
Oct 23, 2008
3.580
3.620
3.270
3.480
34,559,964
+0.01(+0.29%)
Oct 22, 2008
3.640
3.750
3.470
3.470
30,710,344
-0.35(-9.16%)
Oct 21, 2008
3.510
4.050
3.410
3.820
40,074,340
+0.27(+7.61%)
Oct 20, 2008
3.300
3.690
3.290
3.550
40,844,412
+0.49(+16.01%)
Oct 17, 2008
3.320
3.360
3.060
3.060
49,294,904
-0.27(-8.11%)
Oct 16, 2008
3.650
3.740
3.030
3.330
50,561,352
+0.00(+0.00%)
Oct 15, 2008
4.050
4.060
3.240
3.330
43,454,140
-0.71(-17.57%)
Oct 14, 2008
4.640
4.890
3.950
4.040
39,102,524
-0.17(-4.04%)
Oct 13, 2008
3.950
4.440
3.900
4.210
28,807,774
+0.64(+17.93%)
Oct 10, 2008
3.350
3.910
3.260
3.570
53,149,612
-0.19(-5.05%)
Oct 09, 2008
4.640
4.840
3.760
3.760
38,487,656
-0.68(-15.32%)
Oct 08, 2008
4.510
5.190
4.430
4.440
36,350,824
-0.42(-8.64%)
Oct 07, 2008
5.290
5.470
4.830
4.860
48,800,784
-0.42(-7.95%)
Oct 06, 2008
5.500
5.850
5.060
5.280
54,051,256
-0.42(-7.37%)
Oct 03, 2008
6.340
6.400
5.500
5.700
48,577,200
-0.33(-5.47%)
Oct 02, 2008
6.570
6.710
5.930
6.030
32,533,408
-0.51(-7.80%)
Oct 01, 2008
6.160
6.720
5.990
6.540
48,105,860
+0.44(+7.21%)
Sep 30, 2008
6.490
6.490
6.100
6.100
42,795,196
+0.00(+0.00%)
Sep 29, 2008
6.420
6.790
6.060
6.100
32,897,320
-0.83(-11.98%)
Sep 26, 2008
6.660
6.990
6.610
6.930
20,607,868
-0.01(-0.14%)
Sep 25, 2008
6.570
7.220
6.550
6.940
33,401,002
+0.30(+4.52%)
Sep 24, 2008
6.890
6.980
6.550
6.640
28,386,518
-0.13(-1.92%)
Sep 23, 2008
6.540
7.180
6.540
6.770
41,429,176
+0.27(+4.15%)
Sep 22, 2008
7.010
7.220
6.400
6.500
36,254,044
-0.65(-9.09%)
Sep 19, 2008
7.180
7.570
6.700
7.150
56,314,424
+0.87(+13.85%)
Sep 18, 2008
6.030
6.410
5.780
6.280
58,512,284
+0.49(+8.46%)
Sep 17, 2008
6.330
6.500
5.750
5.790
65,215,096
-0.78(-11.87%)
Sep 16, 2008
6.510
6.800
6.300
6.570
45,581,652
-0.21(-3.10%)
Sep 15, 2008
7.070
7.280
6.690
6.780
44,859,488
-0.41(-5.70%)
Sep 12, 2008
7.220
7.330
7.120
7.190
31,574,628
+0.05(+0.70%)
Sep 11, 2008
7.170
7.310
7.040
7.140
43,999,248
-0.13(-1.79%)
Sep 10, 2008
7.710
7.910
7.240
7.270
46,623,436
-0.52(-6.68%)
Sep 09, 2008
7.950
8.160
7.650
7.790
31,657,580
-0.15(-1.89%)
Sep 08, 2008
8.090
8.220
7.610
7.940
33,742,856
-0.05(-0.63%)
Sep 05, 2008
8.080
8.100
7.850
7.990
25,654,624
-0.05(-0.62%)
Sep 04, 2008
8.480
8.550
7.990
8.040
28,138,952
-0.53(-6.18%)
Sep 03, 2008
8.790
8.950
8.450
8.570
23,489,276
-0.26(-2.94%)
Sep 02, 2008
8.900
9.020
8.640
8.830
17,607,904
+0.11(+1.26%)
Sep 01, 2008
8.800
8.920
8.710
8.720
0
+0.00(+0.00%)
Aug 29, 2008
8.800
8.920
8.710
8.720
14,338,874
-0.18(-2.02%)
Aug 28, 2008
9.010
9.090
8.830
8.900
15,243,664
-0.06(-0.67%)
Aug 27, 2008
8.710
8.960
8.710
8.960
14,473,487
+0.19(+2.17%)
Aug 26, 2008
8.950
9.030
8.700
8.770
13,294,866
+0.05(+0.57%)
Aug 08, 2008
7.830
8.720
7.800
8.720
66,822,640
+0.93(+11.94%)
Aug 07, 2008
7.330
8.550
7.000
7.790
298,370,752
+0.45(+6.13%)
Aug 06, 2008
7.760
7.900
7.290
7.340
119,168,360
-1.21(-14.15%)
Aug 05, 2008
8.250
8.590
8.150
8.550
39,941,140
+0.42(+5.17%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.