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 30, 2011 5.260 5.400 5.180 5.390 59,226,580 +0.18(+3.45%)
Jun 29, 2011 5.235 5.340 5.190 5.210 42,862,408 -0.01(-0.19%)
Jun 28, 2011 5.160 5.230 5.100 5.220 35,620,848 +0.07(+1.36%)
Jun 27, 2011 5.020 5.180 4.980 5.150 46,123,360 +0.15(+3.00%)
Jun 24, 2011 5.080 5.120 4.980 5.000 42,232,444 -0.06(-1.19%)
Jun 23, 2011 5.060 5.100 5.010 5.060 37,576,296 -0.06(-1.17%)
Jun 22, 2011 5.220 5.230 5.090 5.120 53,913,360 -0.12(-2.29%)
Jun 21, 2011 5.180 5.330 5.160 5.240 60,559,048 +0.03(+0.58%)
Jun 20, 2011 5.210 5.230 5.180 5.210 26,780,592 +0.02(+0.39%)
Jun 17, 2011 5.240 5.275 5.040 5.190 74,143,256 -0.02(-0.38%)
Jun 16, 2011 5.300 5.320 5.200 5.210 34,362,580 -0.10(-1.88%)
Jun 15, 2011 5.260 5.380 5.210 5.310 64,706,784 -0.02(-0.38%)
Jun 14, 2011 5.320 5.380 5.260 5.330 45,287,844 +0.07(+1.33%)
Jun 13, 2011 5.140 5.320 5.120 5.260 70,538,384 +0.04(+0.77%)
Jun 10, 2011 5.390 5.400 5.210 5.220 42,894,424 -0.19(-3.51%)
Jun 09, 2011 5.390 5.450 5.290 5.410 43,682,012 +0.07(+1.31%)
Jun 08, 2011 5.390 5.500 5.340 5.340 47,407,852 -0.15(-2.73%)
Jun 07, 2011 5.470 5.520 5.310 5.490 88,702,416 -0.11(-1.96%)
Jun 06, 2011 5.690 5.800 5.580 5.600 36,564,640 -0.07(-1.23%)
Jun 03, 2011 5.880 5.960 5.660 5.670 68,079,080 -0.26(-4.38%)
Jun 02, 2011 5.840 6.450 5.810 5.930 80,862,288 +0.10(+1.72%)
Jun 01, 2011 5.795 5.970 5.760 5.830 71,131,872 -0.02(-0.34%)
May 31, 2011 5.900 5.930 5.800 5.850 48,432,776 +0.00(+0.00%)
May 30, 2011 5.950 6.050 5.840 5.850 52,398,136 +0.00(+0.00%)
May 27, 2011 5.950 6.050 5.840 5.850 52,377,456 -0.06(-1.02%)
May 26, 2011 5.870 5.960 5.750 5.910 68,192,416 +0.04(+0.68%)
May 25, 2011 5.850 5.950 5.730 5.870 84,807,840 +0.03(+0.51%)
May 24, 2011 5.570 5.900 5.560 5.840 145,450,736 +0.27(+4.85%)
May 23, 2011 5.400 5.600 5.370 5.570 56,683,784 +0.10(+1.83%)
May 20, 2011 5.420 5.570 5.370 5.470 95,941,864 +0.14(+2.63%)
May 19, 2011 5.270 5.350 5.130 5.330 100,205,440 +0.10(+1.91%)
May 18, 2011 5.140 5.250 5.130 5.230 33,307,084 +0.12(+2.35%)
May 17, 2011 5.120 5.200 5.065 5.110 37,833,396 +0.00(+0.00%)
May 16, 2011 5.080 5.200 5.040 5.110 34,516,664 +0.01(+0.20%)
May 13, 2011 5.200 5.210 5.030 5.100 43,001,016 -0.07(-1.35%)
May 12, 2011 5.170 5.250 5.130 5.170 34,377,604 -0.01(-0.19%)
May 11, 2011 5.300 5.320 5.130 5.180 37,358,336 -0.12(-2.26%)
May 10, 2011 5.300 5.370 5.265 5.300 64,152,800 +0.01(+0.19%)
May 09, 2011 5.210 5.290 5.170 5.290 27,798,036 +0.09(+1.73%)
May 06, 2011 5.310 5.320 5.190 5.200 29,441,364 +0.01(+0.19%)
May 05, 2011 5.190 5.350 5.180 5.190 36,365,236 -0.08(-1.52%)
May 04, 2011 5.115 5.300 5.070 5.270 56,225,416 +0.15(+2.93%)
May 03, 2011 5.170 5.260 5.080 5.120 40,098,696 -0.07(-1.35%)
May 02, 2011 5.175 5.210 5.170 5.190 48,404,552 +0.01(+0.19%)
Apr 29, 2011 5.130 5.350 5.110 5.180 99,903,696 +0.07(+1.37%)
Apr 28, 2011 4.930 5.110 4.860 5.110 130,530,008 +0.32(+6.68%)
Apr 27, 2011 4.815 4.830 4.720 4.790 43,734,264 -0.02(-0.42%)
Apr 26, 2011 4.805 4.843 4.760 4.810 30,382,048 +0.01(+0.21%)
Apr 25, 2011 4.810 4.820 4.770 4.800 23,065,012 -0.01(-0.21%)
Apr 22, 2011 4.800 4.820 4.730 4.810 29,522,562 +0.00(+0.00%)
Apr 21, 2011 4.800 4.820 4.730 4.810 29,520,526 +0.01(+0.21%)
Apr 20, 2011 4.800 4.880 4.750 4.800 47,912,472 +0.06(+1.27%)
Apr 19, 2011 4.805 4.820 4.660 4.740 48,639,424 +0.04(+0.85%)
Apr 18, 2011 4.730 4.760 4.600 4.700 49,712,468 -0.11(-2.29%)
Apr 15, 2011 4.970 4.980 4.800 4.810 63,778,416 -0.15(-3.02%)
Apr 14, 2011 4.770 4.980 4.710 4.960 71,248,880 +0.15(+3.12%)
Apr 13, 2011 4.810 4.860 4.710 4.810 52,674,080 +0.05(+1.05%)
Apr 12, 2011 4.690 4.800 4.660 4.760 43,900,468 +0.05(+1.06%)
Apr 11, 2011 4.780 4.800 4.700 4.710 41,181,000 -0.02(-0.42%)
Apr 08, 2011 4.630 4.790 4.610 4.730 57,270,216 +0.11(+2.38%)
Apr 07, 2011 4.650 4.720 4.590 4.620 32,377,958 -0.02(-0.43%)
Apr 06, 2011 4.600 4.720 4.600 4.640 43,523,236 +0.09(+1.98%)
Apr 05, 2011 4.610 4.620 4.540 4.550 25,477,908 -0.07(-1.52%)
Apr 04, 2011 4.580 4.660 4.570 4.620 23,110,258 +0.06(+1.32%)
Apr 01, 2011 4.700 4.700 4.560 4.560 30,303,356 -0.08(-1.72%)
Mar 31, 2011 4.520 4.660 4.510 4.640 48,636,044 +0.08(+1.75%)
Mar 30, 2011 4.600 4.640 4.550 4.560 53,230,040 -0.06(-1.30%)
Mar 29, 2011 4.725 4.760 4.500 4.620 93,901,512 -0.16(-3.35%)
Mar 28, 2011 4.710 4.800 4.680 4.780 66,536,684 +0.10(+2.14%)
Mar 25, 2011 4.590 4.690 4.550 4.680 48,564,088 +0.12(+2.63%)
Mar 24, 2011 4.510 4.600 4.480 4.560 61,657,948 +0.07(+1.56%)
Mar 23, 2011 4.510 4.520 4.340 4.490 70,425,760 +0.02(+0.45%)
Mar 22, 2011 4.450 4.560 4.350 4.470 124,349,472 +0.11(+2.46%)
Mar 21, 2011 4.180 4.380 4.170 4.362 303,006,912 -0.69(-13.61%)
Mar 18, 2011 5.120 5.260 5.010 5.050 60,549,488 -0.01(-0.20%)
Mar 17, 2011 4.965 5.070 4.958 5.060 47,849,752 +0.20(+4.12%)
Mar 16, 2011 4.940 4.980 4.780 4.860 46,508,404 -0.09(-1.82%)
Mar 15, 2011 4.980 5.020 4.940 4.950 68,650,584 -0.07(-1.39%)
Mar 14, 2011 5.010 5.150 4.950 5.020 85,277,656 +0.02(+0.40%)
Mar 11, 2011 4.845 5.150 4.830 5.000 102,895,480 +0.10(+2.04%)
Mar 10, 2011 4.655 4.930 4.640 4.900 110,437,088 +0.20(+4.26%)
Mar 09, 2011 4.630 4.710 4.620 4.700 50,284,916 +0.00(+0.00%)
Mar 08, 2011 4.720 4.810 4.610 4.700 170,307,824 +0.22(+4.91%)
Mar 07, 2011 4.440 4.525 4.360 4.480 65,568,436 +0.14(+3.23%)
Mar 04, 2011 4.360 4.390 4.270 4.340 25,511,658 +0.01(+0.23%)
Mar 03, 2011 4.300 4.400 4.290 4.330 46,655,064 +0.08(+1.88%)
Mar 02, 2011 4.230 4.330 4.190 4.250 54,042,056 +0.04(+0.95%)
Mar 01, 2011 4.370 4.370 4.200 4.210 40,046,880 -0.16(-3.66%)
Feb 28, 2011 4.320 4.370 4.320 4.370 27,726,652 +0.06(+1.39%)
Feb 25, 2011 4.310 4.350 4.260 4.310 35,083,640 +0.05(+1.17%)
Feb 24, 2011 4.240 4.290 4.120 4.260 69,293,016 +0.06(+1.43%)
Feb 23, 2011 4.350 4.390 4.120 4.200 71,318,680 -0.12(-2.78%)
Feb 22, 2011 4.450 4.460 4.300 4.320 49,032,144 -0.18(-4.00%)
Feb 21, 2011 4.450 4.530 4.400 4.500 66,274,896 +0.00(+0.00%)
Feb 18, 2011 4.450 4.530 4.400 4.500 66,267,548 +0.07(+1.58%)
Feb 17, 2011 4.485 4.510 4.410 4.430 40,986,844 -0.04(-0.89%)
Feb 16, 2011 4.500 4.540 4.440 4.470 64,241,860 +0.01(+0.22%)
Feb 15, 2011 4.570 4.590 4.440 4.460 52,034,296 -0.09(-1.98%)
Feb 14, 2011 4.590 4.610 4.500 4.550 49,859,512 -0.05(-1.09%)
Feb 11, 2011 4.490 4.600 4.460 4.600 58,130,380 +0.00(+0.00%)
Feb 10, 2011 4.500 4.620 4.400 4.600 138,389,488 +0.25(+5.75%)
Feb 09, 2011 4.310 4.400 4.280 4.350 53,578,880 +0.04(+0.93%)
Feb 08, 2011 4.380 4.380 4.290 4.310 52,258,040 -0.09(-2.05%)
Feb 07, 2011 4.470 4.490 4.350 4.400 53,774,440 +0.00(+0.00%)
Feb 04, 2011 4.360 4.500 4.320 4.400 103,878,584 +0.05(+1.15%)
Feb 03, 2011 4.350 4.370 4.270 4.350 43,168,564 +0.00(+0.00%)
Feb 02, 2011 4.380 4.400 4.300 4.350 43,685,392 -0.04(-0.91%)
Feb 01, 2011 4.510 4.530 4.380 4.390 55,983,328 -0.13(-2.88%)
Jan 31, 2011 4.470 4.530 4.420 4.520 32,014,386 +0.07(+1.57%)
Jan 28, 2011 4.590 4.600 4.440 4.450 42,964,728 -0.14(-3.05%)
Jan 27, 2011 4.500 4.600 4.490 4.590 35,821,824 +0.09(+2.00%)
Jan 26, 2011 4.380 4.550 4.350 4.500 54,271,552 +0.14(+3.21%)
Jan 25, 2011 4.370 4.400 4.310 4.360 23,267,552 -0.01(-0.23%)
Jan 24, 2011 4.300 4.390 4.300 4.370 23,932,340 +0.06(+1.39%)
Jan 21, 2011 4.310 4.360 4.250 4.310 34,397,192 +0.04(+0.94%)
Jan 20, 2011 4.260 4.300 4.180 4.270 49,094,976 -0.01(-0.23%)
Jan 19, 2011 4.380 4.430 4.220 4.280 58,879,912 -0.08(-1.83%)
Jan 18, 2011 4.410 4.440 4.320 4.360 60,517,392 -0.09(-2.02%)
Jan 17, 2011 4.420 4.510 4.400 4.450 46,846,440 +0.00(+0.00%)
Jan 14, 2011 4.420 4.510 4.400 4.450 46,420,476 -0.03(-0.67%)
Jan 13, 2011 4.440 4.490 4.380 4.480 57,734,764 +0.07(+1.59%)
Jan 12, 2011 4.420 4.450 4.370 4.410 58,966,600 +0.01(+0.23%)
Jan 11, 2011 4.550 4.570 4.400 4.400 67,564,096 -0.18(-3.93%)
Jan 10, 2011 4.650 4.660 4.420 4.580 63,521,756 -0.10(-2.14%)
Jan 07, 2011 4.620 4.680 4.570 4.680 52,685,412 +0.03(+0.65%)
Jan 06, 2011 4.680 4.680 4.590 4.650 57,138,452 +0.00(+0.00%)
Jan 05, 2011 4.460 4.690 4.370 4.650 82,331,016 +0.20(+4.49%)
Jan 04, 2011 4.530 4.610 4.440 4.450 118,138,080 +0.04(+0.91%)
Jan 03, 2011 4.300 4.520 4.295 4.410 89,754,920 +0.18(+4.26%)
Dec 31, 2010 4.190 4.240 4.180 4.230 24,481,760 +0.07(+1.68%)
Dec 30, 2010 4.180 4.200 4.150 4.160 18,623,724 -0.01(-0.24%)
Dec 29, 2010 4.230 4.240 4.160 4.170 18,651,292 -0.03(-0.71%)
Dec 28, 2010 4.270 4.310 4.200 4.200 22,172,340 -0.07(-1.64%)
Dec 27, 2010 4.180 4.270 4.170 4.270 12,335,647 +0.08(+1.91%)
Dec 24, 2010 4.210 4.240 4.150 4.190 39,615,272 +0.00(+0.00%)
Dec 23, 2010 4.210 4.240 4.150 4.190 39,545,592 -0.02(-0.48%)
Dec 22, 2010 4.270 4.310 4.210 4.210 28,555,472 -0.10(-2.32%)
Dec 21, 2010 4.260 4.370 4.250 4.310 34,940,344 +0.02(+0.47%)
Dec 20, 2010 4.220 4.310 4.190 4.290 34,683,436 +0.13(+3.12%)
Dec 17, 2010 4.160 4.250 4.120 4.160 68,265,408 -0.01(-0.24%)
Dec 16, 2010 4.220 4.250 4.120 4.170 38,069,416 -0.06(-1.42%)
Dec 15, 2010 4.300 4.350 4.210 4.230 43,718,532 -0.15(-3.42%)
Dec 14, 2010 4.420 4.450 4.330 4.380 55,388,748 +0.16(+3.79%)
Dec 10, 2010 4.150 4.240 4.140 4.220 27,335,088 +0.07(+1.69%)
Dec 09, 2010 4.160 4.190 4.110 4.150 32,346,608 +0.03(+0.73%)
Dec 08, 2010 4.240 4.250 4.100 4.120 59,040,760 -0.09(-2.14%)
Dec 07, 2010 4.300 4.300 4.180 4.210 48,924,404 +0.11(+2.71%)
Dec 06, 2010 4.090 4.255 4.050 4.099 125,446,176 +0.18(+4.57%)
Dec 03, 2010 3.820 3.930 3.810 3.920 28,833,048 +0.06(+1.55%)
Dec 02, 2010 4.030 4.035 3.830 3.860 132,025,408 +0.09(+2.39%)
Dec 01, 2010 3.840 3.870 3.760 3.770 48,022,184 -0.01(-0.26%)
Nov 30, 2010 3.870 3.914 3.777 3.780 56,900,984 -0.14(-3.57%)
Nov 29, 2010 3.920 3.960 3.870 3.920 26,960,752 -0.01(-0.25%)
Nov 26, 2010 3.880 4.000 3.870 3.930 18,170,252 -0.04(-1.01%)
Nov 25, 2010 3.830 3.970 3.970 3.970 30,310,448 +0.00(+0.00%)
Nov 24, 2010 3.830 4.000 3.830 3.970 30,133,640 +0.12(+3.12%)
Nov 23, 2010 3.870 3.920 3.850 3.850 31,618,430 -0.07(-1.79%)
Nov 22, 2010 3.960 3.970 3.890 3.920 34,696,104 -0.09(-2.24%)
Nov 19, 2010 3.850 4.020 3.810 4.010 61,992,208 +0.15(+3.89%)
Nov 18, 2010 3.740 3.910 3.720 3.860 43,961,064 +0.14(+3.76%)
Nov 17, 2010 3.730 3.810 3.700 3.720 33,213,908 -0.02(-0.53%)
Nov 16, 2010 3.850 3.897 3.710 3.740 50,773,296 -0.09(-2.35%)
Nov 15, 2010 4.020 4.030 3.820 3.830 69,122,376 -0.20(-4.96%)
Nov 12, 2010 4.020 4.040 3.960 4.030 37,080,968 +0.03(+0.75%)
Nov 11, 2010 3.910 4.060 3.850 4.000 65,172,556 +0.06(+1.52%)
Nov 10, 2010 4.020 4.020 3.930 3.940 49,452,104 -0.09(-2.23%)
Nov 09, 2010 4.020 4.050 3.990 4.030 43,303,744 +0.03(+0.75%)
Nov 08, 2010 3.980 4.060 3.920 4.000 43,487,644 +0.01(+0.25%)
Nov 05, 2010 4.040 4.090 3.950 3.990 53,099,848 -0.10(-2.44%)
Nov 04, 2010 4.090 4.120 3.990 4.090 52,955,052 +0.02(+0.49%)
Nov 03, 2010 4.100 4.100 3.860 4.070 122,124,744 -0.03(-0.73%)
Nov 02, 2010 4.170 4.180 4.030 4.100 76,832,664 -0.04(-0.97%)
Nov 01, 2010 4.180 4.250 4.120 4.140 39,973,264 +0.01(+0.36%)
Oct 29, 2010 4.210 4.240 4.120 4.125 51,013,240 -0.07(-1.55%)
Oct 28, 2010 4.290 4.310 4.180 4.190 82,643,600 -0.11(-2.56%)
Oct 27, 2010 4.590 4.610 4.220 4.300 181,686,688 -0.47(-9.85%)
Oct 26, 2010 4.730 4.850 4.730 4.770 57,968,256 +0.02(+0.42%)
Oct 25, 2010 4.880 4.880 4.740 4.750 39,451,600 -0.04(-0.94%)
Oct 22, 2010 4.760 4.860 4.690 4.795 59,876,772 +0.04(+0.74%)
Oct 21, 2010 4.630 4.780 4.630 4.760 61,740,504 +0.15(+3.25%)
Oct 20, 2010 4.600 4.710 4.580 4.610 47,597,160 +0.04(+0.88%)
Oct 19, 2010 4.510 4.580 4.470 4.570 37,131,288 +0.00(+0.00%)
Oct 18, 2010 4.590 4.590 4.490 4.570 24,719,896 -0.02(-0.44%)
Oct 15, 2010 4.580 4.600 4.490 4.590 20,442,864 +0.03(+0.66%)
Oct 14, 2010 4.590 4.620 4.520 4.560 27,757,124 -0.07(-1.51%)
Oct 13, 2010 4.760 4.780 4.580 4.630 39,195,560 +0.04(+0.87%)
Oct 12, 2010 4.400 4.620 4.400 4.590 39,947,680 +0.13(+2.91%)
Oct 11, 2010 4.490 4.510 4.400 4.460 35,458,184 -0.02(-0.45%)
Oct 08, 2010 4.580 4.590 4.450 4.480 7,737 -0.06(-1.32%)
Oct 07, 2010 4.650 4.660 4.500 4.540 5,075 -0.11(-2.37%)
Oct 06, 2010 4.650 4.740 4.630 4.650 32,344,858 -0.01(-0.21%)
Oct 05, 2010 4.600 4.710 4.580 4.660 10,455 +0.06(+1.30%)
Oct 04, 2010 4.690 4.750 4.600 4.600 33,196,732 -0.12(-2.54%)
Oct 01, 2010 4.630 4.740 4.570 4.720 75,846 +0.09(+2.02%)
Sep 30, 2010 4.633 4.650 4.490 4.627 39,871,088 +0.03(+0.58%)
Sep 29, 2010 4.580 4.690 4.560 4.600 40,403,416 +0.00(+0.00%)
Sep 28, 2010 4.620 4.620 4.510 4.600 3,195 +0.01(+0.22%)
Sep 27, 2010 4.570 4.650 4.540 4.590 44,036,608 +0.16(+3.61%)
Sep 24, 2010 4.460 4.470 4.410 4.430 31,007,660 +0.07(+1.61%)
Sep 23, 2010 4.360 4.480 4.320 4.360 2,423 -0.01(-0.23%)
Sep 22, 2010 4.540 4.550 4.360 4.370 40,204,808 -0.21(-4.59%)
Sep 21, 2010 4.620 4.660 4.500 4.580 31,601 -0.05(-1.08%)
Sep 20, 2010 4.410 4.630 4.350 4.630 52,750,940 +0.19(+4.28%)
Sep 17, 2010 4.510 4.520 4.360 4.440 36,337,948 -0.03(-0.67%)
Sep 16, 2010 4.520 4.580 4.410 4.470 26,540 -0.11(-2.40%)
Sep 15, 2010 4.540 4.620 4.480 4.580 18,698 +0.02(+0.44%)
Sep 14, 2010 4.540 4.630 4.500 4.560 38,381 +0.03(+0.66%)
Sep 13, 2010 4.470 4.530 4.420 4.530 24,853,520 +0.08(+1.80%)
Sep 10, 2010 4.360 4.450 4.350 4.450 19,585,386 +0.05(+1.14%)
Sep 09, 2010 4.430 4.450 4.350 4.400 19,200 +0.01(+0.23%)
Sep 08, 2010 4.410 4.450 4.370 4.390 7,617 -0.01(-0.23%)
Sep 07, 2010 4.270 4.400 4.270 4.400 12,173 +0.06(+1.38%)
Sep 03, 2010 4.430 4.440 4.290 4.340 38,486,100 +0.00(+0.00%)
Sep 02, 2010 4.130 4.380 4.115 4.340 6,356 +0.20(+4.83%)
Sep 01, 2010 4.150 4.200 4.080 4.140 40,585,132 +0.08(+1.97%)
Aug 31, 2010 4.050 4.080 3.880 4.060 224,659 +0.14(+3.57%)
Aug 30, 2010 4.000 4.050 3.900 3.920 36,376,844 -0.08(-2.01%)
Aug 27, 2010 4.080 4.100 3.960 4.000 13,096 -0.09(-2.19%)
Aug 26, 2010 4.030 4.170 4.020 4.090 47,429,724 +0.13(+3.28%)
Aug 25, 2010 3.900 4.020 3.820 3.960 6,938 +0.01(+0.25%)
Aug 24, 2010 4.000 4.080 3.940 3.950 15,895 -0.14(-3.42%)
Aug 23, 2010 4.230 4.280 4.070 4.090 50,631,136 -0.10(-2.39%)
Aug 20, 2010 4.240 4.300 4.115 4.190 53,436,448 -0.06(-1.41%)
Aug 19, 2010 4.430 4.460 4.200 4.250 13,000 -0.22(-4.92%)
Aug 18, 2010 4.460 4.560 4.430 4.470 12,707 -0.02(-0.45%)
Aug 17, 2010 4.340 4.560 4.320 4.490 2,707 +0.19(+4.42%)
Aug 16, 2010 4.480 4.500 4.280 4.300 41,129,616 -0.18(-4.02%)
Aug 13, 2010 4.480 4.540 4.450 4.480 11,000 +0.02(+0.45%)
Aug 12, 2010 4.450 4.510 4.410 4.460 34,338,620 -0.03(-0.67%)
Aug 11, 2010 4.480 4.560 4.480 4.490 49,605 -0.08(-1.64%)
Aug 10, 2010 4.520 4.600 4.480 4.565 6,600 -0.01(-0.33%)
Aug 09, 2010 4.480 4.600 4.450 4.580 31,503,472 +0.13(+2.92%)
Aug 06, 2010 4.460 4.520 4.450 4.450 31,300 -0.07(-1.55%)
Aug 05, 2010 4.560 4.620 4.490 4.520 45,450 -0.07(-1.53%)
Aug 04, 2010 4.570 4.620 4.510 4.590 31,785 +0.05(+1.10%)
Aug 03, 2010 4.630 4.670 4.500 4.540 9,356 -0.14(-2.99%)
Aug 02, 2010 4.680 4.730 4.620 4.680 62,027,780 +0.06(+1.30%)
Jul 30, 2010 4.680 4.700 4.510 4.620 34,750 -0.14(-2.94%)
Jul 29, 2010 4.880 4.900 4.700 4.760 12,835 -0.07(-1.45%)
Jul 28, 2010 4.830 5.080 4.780 4.830 54,648 +0.00(+0.00%)
Jul 27, 2010 4.830 5.080 4.800 4.830 100,119 -0.22(-4.36%)
Jul 26, 2010 4.700 5.060 4.680 5.050 84,435,936 +0.36(+7.68%)
Jul 23, 2010 4.660 4.720 4.600 4.690 39,223,340 +0.02(+0.43%)
Jul 22, 2010 4.660 4.730 4.640 4.670 15,850 +0.08(+1.74%)
Jul 21, 2010 4.660 4.700 4.530 4.590 46,247,712 -0.12(-2.55%)
Jul 20, 2010 4.710 4.750 4.520 4.710 59,783,080 +0.09(+1.95%)
Jul 19, 2010 4.590 4.740 4.520 4.620 73,390,760 +0.06(+1.32%)
Jul 16, 2010 4.670 4.740 4.550 4.560 25,750 -0.09(-1.94%)
Jul 15, 2010 4.590 4.700 4.570 4.650 52,476,236 +0.04(+0.87%)
Jul 14, 2010 4.530 4.630 4.500 4.610 19,780 +0.03(+0.66%)
Jul 13, 2010 4.620 4.710 4.450 4.580 45,774 +0.08(+1.78%)
Jul 12, 2010 4.270 4.510 4.250 4.500 58,320,496 +0.22(+5.14%)
Jul 09, 2010 4.390 4.440 4.220 4.280 29,612 -0.13(-2.95%)
Jul 08, 2010 4.320 4.530 4.290 4.410 7,650 +0.15(+3.52%)
Jul 07, 2010 4.170 4.310 4.090 4.260 62,789,588 +0.12(+2.90%)
Jul 06, 2010 4.210 4.290 4.100 4.140 30,290 -0.02(-0.48%)
Jul 05, 2010 4.160 4.280 4.120 4.160 24,216,628 +0.00(+0.00%)
Jul 02, 2010 4.180 4.280 4.120 4.160 5,800 -0.02(-0.48%)
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.