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 (%)
Oct 30, 2015 4.820 4.850 4.670 4.730 14,505,661 -0.07(-1.46%)
Oct 29, 2015 4.990 5.050 4.700 4.800 18,818,712 -0.21(-4.19%)
Oct 28, 2015 4.900 5.120 4.850 5.010 28,130,804 +0.13(+2.66%)
Oct 27, 2015 4.710 5.000 4.670 4.880 26,316,456 +0.10(+2.09%)
Oct 26, 2015 4.670 4.800 4.610 4.780 14,012,835 +0.07(+1.49%)
Oct 23, 2015 4.490 4.750 4.440 4.710 16,888,490 +0.25(+5.61%)
Oct 22, 2015 4.360 4.500 4.360 4.460 11,820,720 +0.12(+2.76%)
Oct 21, 2015 4.390 4.470 4.320 4.340 9,387,597 -0.02(-0.46%)
Oct 20, 2015 4.410 4.450 4.310 4.360 11,069,223 -0.05(-1.13%)
Oct 19, 2015 4.300 4.430 4.239 4.410 9,195,426 +0.12(+2.80%)
Oct 16, 2015 4.260 4.400 4.200 4.290 17,767,962 +0.02(+0.47%)
Oct 15, 2015 4.310 4.330 4.150 4.270 14,204,597 +0.00(+0.00%)
Oct 14, 2015 4.380 4.400 4.160 4.270 19,872,518 -0.12(-2.73%)
Oct 13, 2015 4.460 4.530 4.370 4.390 9,449,761 -0.11(-2.44%)
Oct 12, 2015 4.470 4.500 4.350 4.500 8,560,167 +0.03(+0.67%)
Oct 09, 2015 4.560 4.620 4.470 4.470 14,504,548 -0.08(-1.76%)
Oct 08, 2015 4.570 4.600 4.500 4.550 14,038,326 -0.04(-0.87%)
Oct 07, 2015 4.460 4.610 4.430 4.590 19,644,916 +0.16(+3.61%)
Oct 06, 2015 4.450 4.490 4.300 4.430 18,411,984 +0.01(+0.23%)
Oct 05, 2015 4.260 4.500 4.200 4.420 30,211,092 +0.17(+4.00%)
Oct 02, 2015 4.090 4.370 4.045 4.250 51,566,664 +0.20(+4.94%)
Oct 01, 2015 3.910 4.110 3.860 4.050 34,830,048 +0.21(+5.47%)
Sep 30, 2015 3.800 3.925 3.750 3.840 36,423,080 +0.10(+2.67%)
Sep 29, 2015 4.000 4.120 3.710 3.740 47,012,912 -0.24(-6.03%)
Sep 28, 2015 4.280 4.290 3.970 3.980 32,054,226 -0.32(-7.44%)
Sep 25, 2015 4.450 4.470 4.270 4.300 14,703,454 -0.09(-2.05%)
Sep 24, 2015 4.410 4.410 4.225 4.390 22,584,730 +0.05(+1.15%)
Sep 23, 2015 4.390 4.540 4.330 4.340 22,703,196 -0.06(-1.36%)
Sep 22, 2015 4.330 4.545 4.235 4.400 35,246,432 +0.02(+0.46%)
Sep 21, 2015 4.530 4.650 4.380 4.380 27,970,122 -0.10(-2.23%)
Sep 18, 2015 4.640 4.680 4.280 4.480 53,944,992 -0.21(-4.48%)
Sep 17, 2015 4.610 4.810 4.580 4.690 21,866,190 +0.00(+0.00%)
Sep 16, 2015 4.850 4.900 4.610 4.690 41,227,528 -0.26(-5.25%)
Sep 15, 2015 4.820 5.010 4.800 4.950 25,011,928 +0.17(+3.56%)
Sep 14, 2015 4.860 4.950 4.760 4.780 22,354,764 -0.10(-2.05%)
Sep 11, 2015 4.800 4.900 4.750 4.880 10,481,177 +0.06(+1.24%)
Sep 10, 2015 4.900 4.910 4.693 4.820 17,637,272 -0.10(-2.03%)
Sep 09, 2015 5.000 5.140 4.900 4.920 18,181,698 -0.08(-1.60%)
Sep 08, 2015 4.985 5.020 4.870 5.000 14,385,837 +0.05(+1.01%)
Sep 04, 2015 4.970 4.950 4.950 4.950 9,775,100 -0.10(-1.98%)
Sep 03, 2015 5.000 5.070 4.930 5.050 20,798,344 +0.05(+1.00%)
Sep 02, 2015 5.100 5.120 4.910 5.000 24,355,240 -0.02(-0.40%)
Sep 01, 2015 4.970 5.220 4.940 5.020 36,150,764 -0.04(-0.79%)
Aug 31, 2015 5.150 5.290 5.040 5.060 34,163,216 -0.13(-2.50%)
Aug 28, 2015 5.070 5.290 5.050 5.190 34,809,184 +0.12(+2.37%)
Aug 27, 2015 4.860 5.080 4.830 5.070 33,883,712 +0.28(+5.85%)
Aug 26, 2015 4.690 4.840 4.550 4.790 33,213,182 +0.19(+4.13%)
Aug 25, 2015 4.790 4.850 4.590 4.600 30,727,184 -0.01(-0.22%)
Aug 24, 2015 4.470 4.710 3.980 4.610 36,706,804 -0.10(-2.12%)
Aug 21, 2015 4.620 4.875 4.490 4.710 36,056,084 +0.02(+0.43%)
Aug 20, 2015 4.830 4.930 4.650 4.690 34,058,752 -0.23(-4.67%)
Aug 19, 2015 4.890 4.980 4.700 4.920 42,656,676 +0.06(+1.23%)
Aug 18, 2015 4.720 4.880 4.630 4.860 57,562,316 +0.26(+5.65%)
Aug 17, 2015 4.250 4.750 4.230 4.600 69,135,600 +0.42(+10.05%)
Aug 14, 2015 3.910 4.240 3.870 4.180 41,666,452 +0.30(+7.73%)
Aug 13, 2015 3.980 4.080 3.870 3.880 43,809,380 +0.00(+0.00%)
Aug 12, 2015 3.780 3.910 3.600 3.880 41,709,280 +0.03(+0.78%)
Aug 11, 2015 3.810 4.050 3.780 3.850 53,162,500 +0.01(+0.26%)
Aug 10, 2015 3.410 3.870 3.400 3.840 53,133,888 +0.47(+13.95%)
Aug 07, 2015 3.300 3.410 3.280 3.370 19,271,280 +0.08(+2.43%)
Aug 06, 2015 3.290 3.350 3.170 3.290 25,276,612 +0.14(+4.44%)
Aug 05, 2015 3.500 3.540 3.140 3.150 38,027,224 -0.34(-9.74%)
Aug 04, 2015 3.670 3.700 3.410 3.490 80,083,880 +0.15(+4.49%)
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.