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 )

22.29 +0.70 (+3.22%)
Streaming Delayed Price Updated: 3:21 PM EDT, May 15, 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 (%)
Nov 30, 2009 3.760 3.770 3.660 3.710 41,023,824 -0.04(-1.07%)
Nov 27, 2009 3.720 3.830 3.650 3.750 19,977,526 -0.09(-2.34%)
Nov 26, 2009 3.810 3.870 3.780 3.840 34,662,672 +0.00(+0.00%)
Nov 25, 2009 3.810 3.870 3.780 3.840 34,654,808 +0.09(+2.40%)
Nov 24, 2009 3.940 3.950 3.735 3.750 114,320,560 -0.15(-3.85%)
Nov 23, 2009 3.830 3.960 3.800 3.900 57,394,864 +0.14(+3.72%)
Nov 20, 2009 3.820 3.860 3.740 3.760 60,905,064 -0.09(-2.34%)
Nov 19, 2009 3.900 3.960 3.760 3.850 80,973,216 -0.10(-2.53%)
Nov 18, 2009 3.660 3.980 3.510 3.950 121,570,408 +0.25(+6.76%)
Nov 17, 2009 3.550 3.730 3.510 3.700 95,662,528 +0.20(+5.71%)
Nov 16, 2009 3.330 3.620 3.300 3.500 139,465,664 +0.40(+12.90%)
Nov 13, 2009 3.110 3.160 3.080 3.100 26,516,036 +0.05(+1.64%)
Nov 12, 2009 3.140 3.150 3.030 3.050 35,528,612 -0.14(-4.39%)
Nov 11, 2009 3.240 3.280 3.110 3.190 41,320,756 -0.05(-1.54%)
Nov 10, 2009 3.290 3.380 3.190 3.240 77,258,256 -0.19(-5.54%)
Nov 09, 2009 2.920 3.450 2.900 3.430 121,378,696 +0.58(+20.35%)
Nov 06, 2009 2.830 2.860 2.830 2.850 36,591,912 -0.02(-0.70%)
Nov 05, 2009 2.960 2.980 2.830 2.870 59,219,416 -0.04(-1.37%)
Nov 04, 2009 2.970 3.020 2.910 2.910 31,905,892 -0.03(-1.02%)
Nov 03, 2009 2.850 2.950 2.820 2.940 42,205,908 +0.07(+2.44%)
Nov 02, 2009 3.020 3.060 2.780 2.870 76,463,360 -0.13(-4.33%)
Oct 30, 2009 3.040 3.050 2.890 3.000 80,822,744 -0.09(-2.91%)
Oct 29, 2009 3.240 3.370 2.970 3.090 140,993,776 -0.15(-4.63%)
Oct 28, 2009 3.210 3.280 3.030 3.240 71,318,400 +0.07(+2.21%)
Oct 27, 2009 3.180 3.260 3.140 3.170 65,983,920 -0.03(-0.94%)
Oct 26, 2009 3.320 3.350 3.150 3.200 55,093,952 -0.11(-3.32%)
Oct 23, 2009 3.330 3.330 3.250 3.310 57,784,784 -0.07(-2.07%)
Oct 22, 2009 3.390 3.480 3.310 3.380 64,184,300 +0.09(+2.74%)
Oct 21, 2009 3.300 3.440 3.280 3.290 49,720,384 +0.00(+0.00%)
Oct 20, 2009 3.380 3.390 3.280 3.290 52,621,764 -0.15(-4.36%)
Oct 19, 2009 3.520 3.520 3.420 3.440 27,628,076 -0.03(-0.86%)
Oct 16, 2009 3.500 3.500 3.430 3.470 52,074,440 -0.05(-1.42%)
Oct 15, 2009 3.550 3.570 3.490 3.520 38,838,408 -0.05(-1.40%)
Oct 14, 2009 3.450 3.600 3.410 3.570 69,631,264 +0.16(+4.69%)
Oct 13, 2009 3.610 3.620 3.400 3.410 89,267,976 -0.17(-4.75%)
Oct 12, 2009 3.610 3.640 3.560 3.580 31,746,876 +0.00(+0.00%)
Oct 09, 2009 3.750 3.780 3.550 3.580 89,292,552 -0.10(-2.72%)
Oct 08, 2009 3.780 3.790 3.680 3.680 38,051,200 -0.05(-1.34%)
Oct 07, 2009 3.800 3.810 3.710 3.730 41,022,412 -0.06(-1.58%)
Oct 06, 2009 3.860 3.900 3.780 3.790 38,212,840 -0.02(-0.52%)
Oct 05, 2009 3.970 3.980 3.800 3.810 34,727,744 -0.09(-2.43%)
Oct 02, 2009 3.670 4.050 3.610 3.905 68,611,232 +0.15(+4.13%)
Oct 01, 2009 3.920 3.940 3.730 3.750 46,535,440 -0.20(-5.06%)
Sep 30, 2009 4.070 4.130 3.920 3.950 35,990,956 -0.09(-2.23%)
Sep 29, 2009 3.950 4.160 3.870 4.040 61,815,604 +0.17(+4.39%)
Sep 28, 2009 4.030 4.030 3.850 3.870 51,257,648 -0.08(-2.03%)
Sep 25, 2009 4.000 4.010 3.910 3.950 34,882,928 -0.06(-1.50%)
Sep 24, 2009 4.180 4.190 3.930 4.010 57,199,428 -0.13(-3.14%)
Sep 23, 2009 4.360 4.410 4.130 4.140 45,219,856 -0.15(-3.50%)
Sep 22, 2009 4.290 4.480 4.220 4.290 63,567,292 +0.04(+0.94%)
Sep 21, 2009 4.110 4.290 4.080 4.250 60,042,764 -0.03(-0.70%)
Sep 18, 2009 4.000 4.280 3.930 4.280 86,312,648 +0.38(+9.74%)
Sep 17, 2009 4.000 4.010 3.880 3.900 50,486,312 -0.16(-3.90%)
Sep 16, 2009 4.090 4.130 3.890 4.058 61,664,200 -0.00(-0.05%)
Sep 15, 2009 4.190 4.250 4.050 4.060 86,011,128 -0.09(-2.17%)
Sep 14, 2009 4.250 4.645 4.090 4.150 244,330,256 +0.38(+10.08%)
Sep 11, 2009 3.800 3.870 3.710 3.770 36,488,532 -0.01(-0.26%)
Sep 10, 2009 3.700 3.800 3.600 3.780 50,525,268 +0.10(+2.72%)
Sep 09, 2009 3.720 3.730 3.640 3.680 37,026,772 -0.02(-0.54%)
Sep 08, 2009 3.890 3.900 3.690 3.700 59,604,488 -0.11(-2.89%)
Sep 07, 2009 3.610 3.850 3.550 3.810 69,205,256 +0.00(+0.00%)
Sep 04, 2009 3.610 3.850 3.550 3.810 69,162,944 +0.23(+6.42%)
Sep 03, 2009 3.620 3.640 3.550 3.580 29,327,508 +0.06(+1.70%)
Sep 02, 2009 3.530 3.580 3.470 3.520 21,068,360 -0.01(-0.28%)
Sep 01, 2009 3.690 3.750 3.520 3.530 29,686,540 -0.13(-3.55%)
Aug 31, 2009 3.750 3.810 3.650 3.660 23,094,714 -0.11(-2.92%)
Aug 28, 2009 3.820 3.900 3.750 3.770 33,415,112 -0.02(-0.53%)
Aug 27, 2009 3.800 3.830 3.660 3.790 43,957,348 +0.00(+0.00%)
Aug 26, 2009 3.720 3.790 3.630 3.790 48,519,104 +0.14(+3.84%)
Aug 25, 2009 3.830 3.850 3.600 3.650 65,927,236 -0.18(-4.70%)
Aug 24, 2009 3.920 3.920 3.800 3.830 39,731,168 -0.07(-1.79%)
Aug 21, 2009 3.900 3.930 3.840 3.900 28,757,484 +0.07(+1.83%)
Aug 20, 2009 3.790 3.840 3.740 3.830 29,947,024 +0.07(+1.86%)
Aug 19, 2009 3.830 3.875 3.750 3.760 36,628,164 -0.09(-2.34%)
Aug 18, 2009 3.810 3.940 3.810 3.850 35,080,376 +0.12(+3.22%)
Aug 17, 2009 3.710 3.860 3.660 3.730 40,440,276 -0.12(-3.12%)
Aug 14, 2009 3.960 3.990 3.830 3.850 39,206,160 -0.10(-2.53%)
Aug 13, 2009 3.730 3.960 3.700 3.950 71,767,616 +0.26(+7.05%)
Aug 12, 2009 3.570 3.750 3.550 3.690 53,516,664 +0.14(+3.94%)
Aug 11, 2009 3.610 3.650 3.500 3.550 63,984,248 -0.16(-4.31%)
Aug 10, 2009 3.830 3.840 3.660 3.710 63,569,784 -0.08(-2.11%)
Aug 07, 2009 3.880 3.920 3.760 3.790 47,840,256 -0.09(-2.32%)
Aug 06, 2009 3.900 3.940 3.840 3.880 45,280,008 -0.08(-2.02%)
Aug 05, 2009 4.020 4.110 3.960 3.960 59,540,080 -0.09(-2.22%)
Aug 04, 2009 4.000 4.050 3.980 4.050 35,701,880 +0.02(+0.47%)
Aug 03, 2009 4.040 4.070 3.910 4.031 49,964,956 +0.03(+0.78%)
Jul 31, 2009 4.080 4.090 3.970 4.000 50,023,784 -0.02(-0.50%)
Jul 30, 2009 4.150 4.180 3.810 4.020 106,191,208 -0.03(-0.74%)
Jul 29, 2009 4.370 4.400 3.960 4.050 135,819,232 -0.54(-11.76%)
Jul 28, 2009 4.550 4.640 4.360 4.590 69,268,008 +0.04(+0.88%)
Jul 27, 2009 4.550 4.670 4.480 4.550 29,473,790 +0.03(+0.66%)
Jul 24, 2009 4.640 4.680 4.510 4.520 31,879,980 -0.14(-3.00%)
Jul 23, 2009 4.830 4.910 4.630 4.660 33,713,052 -0.12(-2.51%)
Jul 22, 2009 4.690 4.880 4.670 4.780 25,476,684 +0.06(+1.27%)
Jul 21, 2009 4.770 4.780 4.610 4.720 23,636,564 -0.03(-0.63%)
Jul 20, 2009 4.610 4.770 4.590 4.750 23,140,036 +0.16(+3.49%)
Jul 17, 2009 4.660 4.660 4.520 4.590 21,299,182 -0.07(-1.50%)
Jul 16, 2009 4.620 4.700 4.590 4.660 18,262,644 +0.03(+0.65%)
Jul 15, 2009 4.460 4.650 4.450 4.630 29,482,120 +0.25(+5.71%)
Jul 14, 2009 4.350 4.440 4.290 4.380 22,262,756 +0.08(+1.86%)
Jul 13, 2009 4.260 4.350 4.230 4.300 31,785,276 -0.06(-1.38%)
Jul 10, 2009 4.440 4.470 4.210 4.360 28,905,232 -0.10(-2.24%)
Jul 09, 2009 4.340 4.580 4.310 4.460 40,648,696 +0.17(+3.96%)
Jul 08, 2009 4.410 4.440 4.250 4.290 31,287,068 -0.11(-2.50%)
Jul 07, 2009 4.540 4.550 4.380 4.400 20,872,288 -0.07(-1.57%)
Jul 06, 2009 4.390 4.600 4.360 4.470 36,714,464 +0.15(+3.47%)
Jul 02, 2009 4.600 4.600 4.320 4.320 36,427,168 -0.29(-6.29%)
Jul 01, 2009 4.770 4.820 4.600 4.610 41,497,992 -0.20(-4.16%)
Jun 30, 2009 4.880 4.910 4.725 4.810 23,116,486 -0.11(-2.24%)
Jun 29, 2009 4.940 4.990 4.810 4.920 25,454,012 -0.07(-1.40%)
Jun 26, 2009 4.790 4.990 4.590 4.990 46,222,104 +0.31(+6.62%)
Jun 25, 2009 4.599 4.680 4.520 4.680 32,975,436 +0.12(+2.63%)
Jun 24, 2009 4.790 4.830 4.520 4.560 48,951,864 -0.16(-3.39%)
Jun 23, 2009 4.860 4.900 4.700 4.720 28,542,736 -0.11(-2.28%)
Jun 22, 2009 4.930 5.070 4.820 4.830 31,571,308 -0.13(-2.62%)
Jun 19, 2009 5.260 5.300 4.950 4.960 34,572,288 -0.22(-4.25%)
Jun 18, 2009 5.100 5.260 5.060 5.180 33,633,072 +0.07(+1.37%)
Jun 17, 2009 5.480 5.500 5.040 5.110 52,915,272 -0.33(-6.07%)
Jun 16, 2009 5.500 5.780 5.410 5.440 57,206,992 +0.10(+1.87%)
Jun 15, 2009 5.250 5.580 5.150 5.340 60,522,632 +0.05(+0.95%)
Jun 12, 2009 5.050 5.440 5.020 5.290 63,661,288 +0.21(+4.13%)
Jun 11, 2009 4.800 5.160 4.800 5.080 77,217,400 +0.24(+4.96%)
Jun 10, 2009 4.960 5.000 4.710 4.840 53,939,308 -0.11(-2.22%)
Jun 09, 2009 5.010 5.010 4.920 4.950 40,641,304 -0.01(-0.20%)
Jun 08, 2009 4.980 5.000 4.880 4.960 49,184,472 -0.15(-2.94%)
Jun 05, 2009 5.070 5.161 4.940 5.110 44,316,500 +0.08(+1.59%)
Jun 04, 2009 4.880 5.050 4.850 5.030 35,906,568 +0.18(+3.71%)
Jun 03, 2009 5.030 5.080 4.800 4.850 49,026,952 -0.21(-4.15%)
Jun 02, 2009 5.000 5.120 4.900 5.060 50,476,904 +0.06(+1.20%)
Jun 01, 2009 5.180 5.210 4.950 5.000 35,009,972 -0.15(-2.91%)
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%)
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.