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 )

21.29 -0.41 (-1.91%)
Streaming Delayed Price Updated: 2:49 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 (%)
Apr 30, 2018 5.830 5.960 5.500 5.610 106,744,536 -0.89(-13.69%)
Apr 27, 2018 6.460 6.620 6.290 6.500 58,327,236 +0.50(+8.33%)
Apr 26, 2018 6.020 6.030 5.915 6.000 7,956,293 -0.02(-0.33%)
Apr 25, 2018 5.920 6.040 5.760 6.020 11,419,843 +0.11(+1.86%)
Apr 24, 2018 5.900 5.970 5.850 5.910 7,370,397 +0.03(+0.51%)
Apr 23, 2018 5.980 5.999 5.840 5.880 6,797,586 -0.12(-2.00%)
Apr 20, 2018 5.970 6.040 5.920 6.000 7,741,560 +0.04(+0.67%)
Apr 19, 2018 6.050 6.120 5.935 5.960 10,215,777 -0.04(-0.67%)
Apr 18, 2018 6.000 6.050 5.950 6.000 6,666,318 +0.05(+0.84%)
Apr 17, 2018 5.900 6.070 5.860 5.950 14,118,585 +0.10(+1.71%)
Apr 16, 2018 5.780 5.870 5.710 5.850 6,573,397 +0.07(+1.21%)
Apr 13, 2018 5.890 5.920 5.740 5.780 13,639,457 -0.10(-1.70%)
Apr 12, 2018 6.000 6.080 5.850 5.880 12,983,925 -0.12(-2.00%)
Apr 11, 2018 6.010 6.150 5.780 6.000 38,594,624 -0.02(-0.33%)
Apr 10, 2018 5.200 6.410 5.140 6.020 73,310,928 +0.88(+17.12%)
Apr 09, 2018 5.170 5.220 5.120 5.140 7,161,365 -0.01(-0.19%)
Apr 06, 2018 5.140 5.230 5.100 5.150 8,814,790 -0.02(-0.39%)
Apr 05, 2018 5.060 5.220 5.000 5.170 9,652,556 +0.11(+2.17%)
Apr 04, 2018 4.870 5.110 4.870 5.060 12,616,241 +0.10(+2.02%)
Apr 03, 2018 4.860 4.980 4.840 4.960 11,245,683 +0.11(+2.27%)
Apr 02, 2018 4.860 4.960 4.810 4.850 11,147,626 -0.03(-0.61%)
Mar 29, 2018 4.880 4.880 4.880 0 +0.02(+0.41%)
Mar 28, 2018 4.880 4.920 4.810 4.860 11,823,576 -0.03(-0.61%)
Mar 27, 2018 5.030 5.040 4.870 4.890 9,450,787 -0.12(-2.40%)
Mar 26, 2018 4.960 5.020 4.900 5.010 7,687,212 +0.09(+1.83%)
Mar 23, 2018 5.050 5.080 4.880 4.920 10,828,760 -0.11(-2.19%)
Mar 22, 2018 5.120 5.170 4.990 5.030 13,358,289 -0.13(-2.52%)
Mar 21, 2018 5.200 5.250 5.090 5.160 15,150,330 -0.03(-0.58%)
Mar 20, 2018 5.200 5.230 5.150 5.190 14,429,022 -0.06(-1.14%)
Mar 19, 2018 5.350 5.370 5.210 5.250 12,285,904 -0.11(-2.05%)
Mar 16, 2018 5.260 5.380 5.205 5.360 17,391,798 +0.10(+1.90%)
Mar 15, 2018 5.290 5.330 5.220 5.260 11,019,782 -0.01(-0.19%)
Mar 14, 2018 5.310 5.310 5.220 5.270 9,718,026 -0.02(-0.38%)
Mar 13, 2018 5.280 5.320 5.180 5.290 10,459,982 -0.03(-0.56%)
Mar 12, 2018 5.310 5.340 5.260 5.320 8,571,848 +0.02(+0.38%)
Mar 09, 2018 5.330 5.350 5.280 5.300 6,919,081 -0.01(-0.19%)
Mar 08, 2018 5.340 5.355 5.230 5.310 9,488,130 +0.00(+0.00%)
Mar 07, 2018 5.390 5.270 5.310 7,771,700 -0.04(-0.75%)
Mar 06, 2018 5.390 5.440 5.290 5.350 7,242,875 -0.03(-0.56%)
Mar 05, 2018 5.260 5.420 5.250 5.380 8,280,468 +0.09(+1.70%)
Mar 02, 2018 5.210 5.290 5.160 5.290 7,643,809 +0.04(+0.76%)
Mar 01, 2018 5.190 5.280 5.180 5.250 11,056,628 +0.06(+1.16%)
Feb 28, 2018 5.280 5.340 5.170 5.190 15,506,449 -0.06(-1.14%)
Feb 27, 2018 5.330 5.390 5.250 5.250 11,012,328 -0.10(-1.87%)
Feb 26, 2018 5.300 5.380 5.240 5.350 8,644,412 +0.05(+0.94%)
Feb 23, 2018 5.210 5.310 5.180 5.300 9,001,793 +0.07(+1.34%)
Feb 22, 2018 5.210 5.230 12,631,306 -0.12(-2.24%)
Feb 21, 2018 5.440 5.560 5.340 5.350 11,693,220 -0.10(-1.83%)
Feb 20, 2018 5.370 5.500 5.350 5.450 12,711,368 +0.06(+1.11%)
Feb 16, 2018 5.390 5.390 5.390 0 -0.10(-1.82%)
Feb 15, 2018 5.350 5.520 5.330 5.490 10,393,745 +0.18(+3.39%)
Feb 14, 2018 5.260 5.340 5.205 5.310 9,384,884 +0.05(+0.95%)
Feb 13, 2018 5.280 5.320 5.190 5.260 9,293,688 -0.01(-0.19%)
Feb 12, 2018 5.340 5.410 5.250 5.270 7,368,459 -0.03(-0.57%)
Feb 09, 2018 5.430 5.435 5.100 5.300 18,697,080 -0.07(-1.30%)
Feb 08, 2018 5.510 5.640 5.320 5.370 26,664,722 -0.14(-2.54%)
Feb 07, 2018 5.180 5.350 5.170 5.510 35,550,960 +0.41(+8.04%)
Feb 06, 2018 5.235 5.015 5.100 17,237,732 -0.06(-1.07%)
Feb 05, 2018 5.360 5.400 5.110 5.155 20,351,326 -0.21(-3.82%)
Feb 02, 2018 5.500 5.510 5.210 5.360 36,195,204 +0.26(+5.10%)
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.