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 (%)
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%)
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.