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:

Sentinelone Inc Cl A (NY: S )

22.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 4.530 4.590 4.500 4.560 11,804,411 +0.04(+0.88%)
Jun 29, 2015 4.490 4.530 4.480 4.520 9,923,298 -0.04(-0.88%)
Jun 26, 2015 4.610 4.640 4.530 4.560 15,461,375 -0.06(-1.30%)
Jun 25, 2015 4.630 4.730 4.560 4.620 19,011,830 +0.00(+0.00%)
Jun 24, 2015 4.580 4.640 4.580 4.620 6,517,200 +0.04(+0.87%)
Jun 23, 2015 4.720 4.750 4.550 4.580 18,370,154 -0.11(-2.35%)
Jun 22, 2015 4.730 4.750 4.660 4.690 9,179,064 +0.01(+0.21%)
Jun 19, 2015 4.750 4.800 4.680 4.680 10,132,676 -0.06(-1.27%)
Jun 18, 2015 4.690 4.810 4.690 4.740 13,213,322 +0.05(+1.07%)
Jun 17, 2015 4.640 4.740 4.630 4.690 10,774,103 +0.05(+1.08%)
Jun 16, 2015 4.610 4.670 4.600 4.640 8,263,833 +0.02(+0.43%)
Jun 15, 2015 4.630 4.650 4.590 4.620 7,160,038 -0.01(-0.22%)
Jun 12, 2015 4.670 4.720 4.630 4.630 12,273,610 -0.04(-0.86%)
Jun 11, 2015 4.490 4.710 4.480 4.670 16,399,641 +0.13(+2.86%)
Jun 10, 2015 4.540 4.557 4.510 4.540 10,814,104 +0.01(+0.22%)
Jun 09, 2015 4.520 4.640 4.500 4.530 11,938,577 +0.03(+0.67%)
Jun 08, 2015 4.470 4.550 4.420 4.500 10,850,135 +0.08(+1.81%)
Jun 05, 2015 4.450 4.530 4.410 4.420 12,789,376 -0.04(-0.90%)
Jun 04, 2015 4.530 4.610 4.430 4.460 31,650,720 -0.29(-6.11%)
Jun 03, 2015 4.725 4.800 4.710 4.750 12,479,330 +0.06(+1.28%)
Jun 02, 2015 4.600 4.705 4.585 4.690 7,196,965 +0.05(+1.08%)
Jun 01, 2015 4.650 4.680 4.540 4.640 10,734,379 -0.01(-0.22%)
May 29, 2015 4.630 4.650 4.590 4.650 13,280,876 +0.02(+0.43%)
May 28, 2015 4.690 4.740 4.620 4.630 21,313,284 -0.09(-1.91%)
May 27, 2015 4.730 4.770 4.610 4.720 17,311,864 -0.01(-0.21%)
May 26, 2015 4.690 4.750 4.560 4.730 20,494,886 +0.04(+0.85%)
May 22, 2015 4.720 4.690 4.690 4.690 12,863,200 -0.03(-0.64%)
May 21, 2015 4.700 4.770 4.680 4.720 12,132,260 +0.02(+0.43%)
May 20, 2015 4.730 4.750 4.685 4.700 8,699,304 -0.03(-0.63%)
May 19, 2015 4.810 4.830 4.700 4.730 13,358,249 -0.08(-1.66%)
May 18, 2015 4.840 4.870 4.770 4.810 9,034,471 -0.01(-0.21%)
May 15, 2015 4.740 4.880 4.740 4.820 32,965,086 +0.08(+1.69%)
May 14, 2015 4.705 4.750 4.670 4.740 8,766,182 +0.07(+1.50%)
May 13, 2015 4.670 4.720 4.655 4.670 9,971,161 +0.01(+0.21%)
May 12, 2015 4.660 4.700 4.610 4.660 12,197,094 -0.04(-0.85%)
May 11, 2015 4.770 4.790 4.670 4.700 12,466,711 -0.07(-1.47%)
May 08, 2015 4.800 4.830 4.740 4.770 7,600,435 +0.04(+0.85%)
May 07, 2015 4.810 4.826 4.690 4.730 19,091,024 -0.11(-2.27%)
May 06, 2015 5.020 5.030 4.770 4.840 37,986,380 -0.15(-3.01%)
May 05, 2015 5.150 5.290 4.890 4.990 43,927,096 -0.16(-3.11%)
May 04, 2015 5.200 5.280 5.095 5.150 27,325,226 -0.07(-1.34%)
May 01, 2015 5.150 5.220 5.085 5.220 11,052,407 +0.09(+1.75%)
Apr 30, 2015 5.280 5.280 5.060 5.130 15,291,766 -0.17(-3.21%)
Apr 29, 2015 5.290 5.330 5.250 5.300 7,085,671 +0.01(+0.19%)
Apr 28, 2015 5.260 5.360 5.250 5.290 8,752,099 +0.03(+0.57%)
Apr 27, 2015 5.270 5.340 5.190 5.260 7,916,703 -0.01(-0.19%)
Apr 24, 2015 5.270 5.390 5.180 5.270 12,333,497 +0.03(+0.57%)
Apr 23, 2015 5.070 5.300 5.060 5.240 16,029,668 +0.16(+3.15%)
Apr 22, 2015 4.980 5.080 4.940 5.080 7,079,322 +0.10(+2.01%)
Apr 21, 2015 4.990 5.010 4.930 4.980 8,382,358 -0.01(-0.20%)
Apr 20, 2015 5.120 5.120 4.980 4.990 8,629,429 -0.12(-2.35%)
Apr 17, 2015 5.070 5.120 5.030 5.110 6,661,257 +0.01(+0.20%)
Apr 16, 2015 5.030 5.160 5.010 5.100 14,239,206 +0.06(+1.19%)
Apr 15, 2015 4.990 5.050 4.970 5.040 8,619,969 +0.05(+1.00%)
Apr 14, 2015 4.990 5.010 4.955 4.990 9,307,833 +0.01(+0.20%)
Apr 13, 2015 5.010 5.040 4.950 4.980 7,491,588 +0.01(+0.20%)
Apr 10, 2015 4.960 5.030 4.950 4.970 8,723,902 +0.04(+0.81%)
Apr 09, 2015 4.925 4.960 4.840 4.930 14,737,336 +0.02(+0.41%)
Apr 08, 2015 5.000 5.020 4.890 4.910 11,331,571 -0.08(-1.60%)
Apr 07, 2015 5.035 5.070 4.970 4.990 8,045,690 +0.02(+0.40%)
Apr 06, 2015 4.805 5.000 4.800 4.970 23,266,460 +0.12(+2.47%)
Apr 02, 2015 4.720 4.850 4.850 4.850 17,193,400 +0.12(+2.54%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.