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 )

21.56 +0.36 (+1.70%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 31, 2020 4.450 4.500 4.310 4.370 11,579,600 -0.09(-2.02%)
Jan 30, 2020 4.500 4.510 4.370 4.460 9,318,628 -0.10(-2.19%)
Jan 29, 2020 4.670 4.680 4.460 4.560 15,998,758 -0.09(-1.94%)
Jan 28, 2020 4.660 4.700 4.590 4.650 15,449,408 +0.02(+0.43%)
Jan 27, 2020 4.830 4.850 4.590 4.630 16,595,860 -0.20(-4.14%)
Jan 24, 2020 5.060 5.060 4.820 4.830 18,846,600 -0.21(-4.17%)
Jan 23, 2020 5.010 5.090 4.970 5.040 9,750,884 +0.02(+0.40%)
Jan 22, 2020 5.040 5.130 4.960 5.020 12,563,006 +0.03(+0.60%)
Jan 21, 2020 4.840 5.240 4.720 4.990 36,859,660 +0.17(+3.53%)
Jan 17, 2020 4.920 4.940 4.750 4.820 27,158,400 -0.10(-2.03%)
Jan 16, 2020 4.880 4.980 4.840 4.920 13,498,923 +0.06(+1.23%)
Jan 15, 2020 4.870 4.990 4.830 4.860 14,271,373 +0.00(+0.00%)
Jan 14, 2020 4.880 4.880 4.780 4.860 12,791,393 -0.03(-0.61%)
Jan 13, 2020 4.900 4.910 4.760 4.890 15,176,254 +0.01(+0.20%)
Jan 10, 2020 5.030 5.030 4.860 4.880 17,729,000 -0.12(-2.40%)
Jan 09, 2020 5.180 5.200 4.940 5.000 22,593,378 -0.15(-2.91%)
Jan 08, 2020 5.110 5.170 5.080 5.150 12,549,609 +0.01(+0.19%)
Jan 07, 2020 5.210 5.240 5.090 5.140 16,315,603 -0.09(-1.72%)
Jan 06, 2020 5.160 5.240 5.160 5.230 10,543,691 +0.05(+0.97%)
Jan 03, 2020 5.180 5.215 5.150 5.180 9,408,900 -0.04(-0.77%)
Jan 02, 2020 5.250 5.270 5.190 5.220 8,496,109 +0.01(+0.19%)
Dec 31, 2019 5.200 5.250 5.190 5.210 8,978,100 -0.01(-0.19%)
Dec 30, 2019 5.210 5.250 5.200 5.220 6,231,409 +0.02(+0.38%)
Dec 27, 2019 5.190 5.250 5.180 5.200 4,732,800 +0.01(+0.19%)
Dec 26, 2019 5.270 5.280 5.180 5.190 6,443,714 -0.07(-1.33%)
Dec 24, 2019 5.220 5.330 5.220 5.260 5,520,900 +0.03(+0.57%)
Dec 23, 2019 5.410 5.420 5.220 5.230 12,104,631 -0.16(-2.97%)
Dec 20, 2019 5.320 5.410 5.260 5.390 19,249,500 +0.10(+1.89%)
Dec 19, 2019 5.260 5.320 5.230 5.290 14,875,001 +0.04(+0.76%)
Dec 18, 2019 5.200 5.310 5.180 5.250 17,558,474 +0.05(+0.96%)
Dec 17, 2019 5.220 5.240 5.170 5.200 7,242,043 +0.01(+0.19%)
Dec 16, 2019 5.200 5.250 5.150 5.190 11,984,785 -0.02(-0.38%)
Dec 13, 2019 5.190 5.250 5.160 5.210 14,356,700 +0.02(+0.39%)
Dec 12, 2019 5.280 5.290 5.160 5.190 12,261,976 -0.06(-1.14%)
Dec 11, 2019 5.300 5.350 5.250 5.250 9,103,146 -0.09(-1.69%)
Dec 10, 2019 5.400 5.450 5.300 5.340 9,150,322 -0.06(-1.11%)
Dec 09, 2019 5.500 5.520 5.300 5.400 25,195,128 -0.13(-2.35%)
Dec 06, 2019 5.470 5.670 5.420 5.530 27,573,400 +0.12(+2.22%)
Dec 05, 2019 5.680 5.680 5.390 5.410 16,237,286 -0.24(-4.25%)
Dec 04, 2019 5.730 5.740 5.610 5.650 9,544,300 -0.04(-0.70%)
Dec 03, 2019 5.700 5.770 5.590 5.690 19,215,832 -0.05(-0.87%)
Dec 02, 2019 5.880 5.900 5.580 5.740 22,900,080 -0.18(-3.04%)
Nov 29, 2019 5.910 5.950 5.880 5.920 4,664,400 +0.01(+0.17%)
Nov 27, 2019 5.990 6.000 5.890 5.910 9,305,600 -0.05(-0.84%)
Nov 26, 2019 5.940 6.090 5.880 5.960 13,916,977 +0.02(+0.34%)
Nov 25, 2019 5.730 5.970 5.660 5.940 29,815,294 +0.20(+3.48%)
Nov 22, 2019 5.630 5.760 5.610 5.740 11,383,700 +0.11(+1.95%)
Nov 21, 2019 5.660 5.760 5.570 5.630 10,077,952 +0.00(+0.00%)
Nov 20, 2019 5.740 5.790 5.550 5.630 10,510,555 -0.11(-1.92%)
Nov 19, 2019 5.900 5.900 5.720 5.740 8,259,345 -0.12(-2.05%)
Nov 18, 2019 5.820 5.900 5.760 5.860 17,799,888 +0.03(+0.51%)
Nov 15, 2019 5.870 5.970 5.810 5.830 18,639,900 -0.04(-0.68%)
Nov 14, 2019 5.990 6.010 5.820 5.870 10,669,821 -0.19(-3.14%)
Nov 13, 2019 5.830 6.080 5.780 6.060 16,650,995 +0.19(+3.24%)
Nov 12, 2019 5.920 5.950 5.770 5.870 15,201,221 -0.04(-0.68%)
Nov 11, 2019 6.060 6.120 5.840 5.910 19,909,156 -0.20(-3.27%)
Nov 08, 2019 6.170 6.170 6.060 6.110 10,131,800 -0.08(-1.29%)
Nov 07, 2019 6.180 6.310 6.100 6.190 27,456,340 +0.04(+0.65%)
Nov 06, 2019 6.150 6.160 5.990 6.150 17,080,256 +0.01(+0.16%)
Nov 05, 2019 6.150 6.180 6.050 6.140 13,007,659 -0.01(-0.16%)
Nov 04, 2019 6.280 6.320 6.100 6.150 13,425,145 -0.15(-2.38%)
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.