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 (%)
Jul 30, 2010 4.680 4.700 4.510 4.620 34,750 -0.14(-2.94%)
Jul 29, 2010 4.880 4.900 4.700 4.760 12,835 -0.07(-1.45%)
Jul 28, 2010 4.830 5.080 4.780 4.830 54,648 +0.00(+0.00%)
Jul 27, 2010 4.830 5.080 4.800 4.830 100,119 -0.22(-4.36%)
Jul 26, 2010 4.700 5.060 4.680 5.050 84,435,936 +0.36(+7.68%)
Jul 23, 2010 4.660 4.720 4.600 4.690 39,223,340 +0.02(+0.43%)
Jul 22, 2010 4.660 4.730 4.640 4.670 15,850 +0.08(+1.74%)
Jul 21, 2010 4.660 4.700 4.530 4.590 46,247,712 -0.12(-2.55%)
Jul 20, 2010 4.710 4.750 4.520 4.710 59,783,080 +0.09(+1.95%)
Jul 19, 2010 4.590 4.740 4.520 4.620 73,390,760 +0.06(+1.32%)
Jul 16, 2010 4.670 4.740 4.550 4.560 25,750 -0.09(-1.94%)
Jul 15, 2010 4.590 4.700 4.570 4.650 52,476,236 +0.04(+0.87%)
Jul 14, 2010 4.530 4.630 4.500 4.610 19,780 +0.03(+0.66%)
Jul 13, 2010 4.620 4.710 4.450 4.580 45,774 +0.08(+1.78%)
Jul 12, 2010 4.270 4.510 4.250 4.500 58,320,496 +0.22(+5.14%)
Jul 09, 2010 4.390 4.440 4.220 4.280 29,612 -0.13(-2.95%)
Jul 08, 2010 4.320 4.530 4.290 4.410 7,650 +0.15(+3.52%)
Jul 07, 2010 4.170 4.310 4.090 4.260 62,789,588 +0.12(+2.90%)
Jul 06, 2010 4.210 4.290 4.100 4.140 30,290 -0.02(-0.48%)
Jul 05, 2010 4.160 4.280 4.120 4.160 24,216,628 +0.00(+0.00%)
Jul 02, 2010 4.180 4.280 4.120 4.160 5,800 -0.02(-0.48%)
Jul 01, 2010 4.240 4.340 4.050 4.180 54,334,476 -0.06(-1.42%)
Jun 30, 2010 4.270 4.420 4.176 4.240 4,555 -0.00(-0.12%)
Jun 29, 2010 4.245 4.420 4.220 4.245 28,534 -0.21(-4.82%)
Jun 28, 2010 4.230 4.530 4.230 4.460 69,776,872 +0.26(+6.19%)
Jun 25, 2010 4.400 4.450 4.200 4.200 26,398 -0.18(-4.11%)
Jun 24, 2010 4.490 4.500 4.340 4.380 19,350 -0.14(-3.10%)
Jun 23, 2010 4.330 4.550 4.320 4.520 69,461,160 +0.20(+4.63%)
Jun 22, 2010 4.520 4.521 4.280 4.320 28,708 -0.18(-4.00%)
Jun 21, 2010 4.690 4.690 4.450 4.500 52,159,220 -0.09(-1.96%)
Jun 18, 2010 4.660 4.740 4.590 4.590 26,580 -0.05(-1.08%)
Jun 17, 2010 4.790 4.800 4.580 4.640 37,480 -0.15(-3.13%)
Jun 16, 2010 4.810 4.890 4.740 4.790 35,407,608 -0.11(-2.24%)
Jun 15, 2010 4.810 4.910 4.700 4.900 25,191 +0.11(+2.30%)
Jun 14, 2010 4.980 4.980 4.790 4.790 40,354,208 -0.08(-1.64%)
Jun 11, 2010 4.630 4.890 4.610 4.870 53,025,100 +0.14(+2.96%)
Jun 10, 2010 4.740 4.760 4.580 4.730 46,985 +0.12(+2.60%)
Jun 09, 2010 4.540 4.820 4.460 4.610 73,013,872 +0.02(+0.44%)
Jun 08, 2010 4.670 4.690 4.430 4.590 8,211 -0.07(-1.50%)
Jun 07, 2010 4.950 5.030 4.640 4.660 84,190,144 -0.12(-2.51%)
Jun 04, 2010 4.860 4.990 4.760 4.780 20,500 -0.17(-3.43%)
Jun 03, 2010 5.030 5.080 4.850 4.950 67,361,744 -0.04(-0.80%)
Jun 02, 2010 4.990 5.030 4.780 4.990 70,157,408 +0.23(+4.83%)
Jun 01, 2010 5.000 5.060 4.750 4.760 73,513 -0.37(-7.21%)
May 31, 2010 5.130 5.250 5.020 5.130 57,658,296 +0.00(+0.00%)
May 28, 2010 5.190 5.250 5.100 5.130 39,473 -0.06(-1.16%)
May 27, 2010 5.020 5.200 4.950 5.190 76,569,680 +0.28(+5.70%)
May 26, 2010 5.290 5.300 4.850 4.910 56,324 -0.38(-7.18%)
May 25, 2010 4.640 5.310 4.580 5.290 66,441 +0.50(+10.44%)
May 24, 2010 4.630 4.900 4.610 4.790 123,476,184 +0.38(+8.62%)
May 21, 2010 4.140 4.430 4.100 4.410 75,599,952 +0.09(+2.08%)
May 20, 2010 4.380 4.470 4.310 4.320 50,193 -0.26(-5.68%)
May 19, 2010 4.640 4.750 4.430 4.580 103,357,856 -0.12(-2.45%)
May 18, 2010 4.580 4.740 4.580 4.695 28,000 +0.21(+4.57%)
May 17, 2010 4.340 4.530 4.290 4.490 76,042,856 +0.13(+2.98%)
May 14, 2010 4.370 4.385 4.230 4.360 10,409 -0.10(-2.24%)
May 13, 2010 4.310 4.500 4.260 4.460 103,385,344 +0.28(+6.70%)
May 12, 2010 4.200 4.240 4.100 4.180 66,147,440 +0.05(+1.21%)
May 11, 2010 4.160 4.200 4.110 4.130 6,200 +0.09(+2.35%)
May 10, 2010 4.040 4.050 3.960 4.035 62,548,560 +0.20(+5.08%)
May 07, 2010 4.150 4.230 3.830 3.840 100,019,888 -0.32(-7.69%)
May 06, 2010 4.170 4.340 3.900 4.160 22,504 -0.02(-0.48%)
May 05, 2010 4.200 4.250 4.169 4.180 46,912,684 +0.08(+1.95%)
May 04, 2010 4.230 4.240 4.090 4.100 21,975 -0.21(-4.87%)
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.