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 )

21.13 -0.57 (-2.63%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
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%)
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.