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 )

21.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Aug 31, 2012 4.880 4.910 4.810 4.850 26,806,972 +0.02(+0.41%)
Aug 30, 2012 4.830 4.930 4.770 4.830 38,981,900 -0.03(-0.62%)
Aug 29, 2012 4.850 4.900 4.810 4.860 20,646,452 +0.01(+0.21%)
Aug 28, 2012 4.800 4.910 4.790 4.850 31,515,300 +0.03(+0.62%)
Aug 27, 2012 4.955 4.955 4.790 4.820 38,521,708 -0.07(-1.43%)
Aug 24, 2012 4.720 4.930 4.710 4.890 43,803,064 +0.11(+2.30%)
Aug 23, 2012 4.900 4.945 4.720 4.780 59,552,208 -0.10(-2.05%)
Aug 22, 2012 5.090 5.125 4.880 4.880 81,136,520 -0.20(-3.94%)
Aug 21, 2012 5.120 5.240 5.040 5.080 53,889,400 -0.03(-0.59%)
Aug 20, 2012 5.160 5.190 4.955 5.110 57,436,708 -0.08(-1.54%)
Aug 17, 2012 5.120 5.250 5.120 5.190 43,910,952 +0.04(+0.78%)
Aug 16, 2012 5.350 5.380 5.050 5.150 107,756,136 -0.24(-4.45%)
Aug 15, 2012 4.960 5.490 4.850 5.390 138,034,592 +0.40(+8.02%)
Aug 14, 2012 5.080 5.100 4.950 4.990 62,788,968 -0.06(-1.19%)
Aug 13, 2012 5.040 5.090 4.940 5.050 77,763,536 +0.13(+2.64%)
Aug 10, 2012 4.810 4.950 4.710 4.920 70,844,136 +0.12(+2.50%)
Aug 09, 2012 4.640 4.960 4.620 4.800 153,642,688 +0.19(+4.12%)
Aug 08, 2012 4.280 4.630 4.260 4.610 72,788,584 +0.30(+6.96%)
Aug 07, 2012 4.370 4.370 4.270 4.310 21,670,270 -0.03(-0.69%)
Aug 06, 2012 4.360 4.370 4.270 4.340 32,293,728 +0.07(+1.64%)
Aug 03, 2012 4.340 4.390 4.250 4.270 37,614,120 -0.02(-0.47%)
Aug 02, 2012 4.285 4.340 4.000 4.290 63,537,600 -0.03(-0.69%)
Aug 01, 2012 4.390 4.430 4.320 4.320 59,704,560 -0.04(-0.92%)
Jul 31, 2012 4.570 4.600 4.350 4.360 124,896,488 -0.15(-3.33%)
Jul 30, 2012 4.490 4.510 4.360 4.510 126,685,048 +0.20(+4.64%)
Jul 27, 2012 4.070 4.430 4.070 4.310 168,921,712 +0.26(+6.42%)
Jul 26, 2012 3.900 4.120 3.770 4.050 303,941,920 +0.68(+20.18%)
Jul 25, 2012 3.450 3.500 3.310 3.370 58,762,780 -0.08(-2.32%)
Jul 24, 2012 3.615 3.630 3.400 3.450 43,723,288 -0.12(-3.36%)
Jul 23, 2012 3.530 3.600 3.410 3.570 50,624,568 -0.09(-2.46%)
Jul 20, 2012 3.680 3.720 3.620 3.660 34,041,116 -0.05(-1.35%)
Jul 19, 2012 3.730 3.730 3.680 3.710 44,486,512 +0.05(+1.37%)
Jul 18, 2012 3.650 3.710 3.610 3.660 50,296,876 +0.01(+0.27%)
Jul 17, 2012 3.600 3.710 3.480 3.650 99,061,456 +0.19(+5.49%)
Jul 16, 2012 3.300 3.485 3.290 3.460 60,525,032 +0.13(+3.90%)
Jul 13, 2012 3.230 3.350 3.230 3.330 27,440,586 +0.13(+4.06%)
Jul 12, 2012 3.210 3.240 3.150 3.200 23,242,366 -0.03(-0.93%)
Jul 11, 2012 3.200 3.270 3.180 3.230 31,059,016 +0.04(+1.25%)
Jul 10, 2012 3.260 3.310 3.150 3.190 38,435,744 -0.02(-0.62%)
Jul 09, 2012 3.290 3.290 3.200 3.210 29,105,370 -0.08(-2.43%)
Jul 06, 2012 3.290 3.310 3.210 3.290 28,517,104 -0.02(-0.60%)
Jul 05, 2012 3.470 3.480 3.290 3.310 41,911,588 -0.16(-4.61%)
Jul 04, 2012 3.420 3.480 3.400 3.470 27,021,972 +0.00(+0.00%)
Jul 03, 2012 3.420 3.480 3.400 3.470 27,021,972 +0.07(+2.06%)
Jul 02, 2012 3.260 3.450 3.250 3.400 78,118,144 +0.14(+4.29%)
Jun 29, 2012 3.320 3.330 3.190 3.260 59,764,396 +0.00(+0.00%)
Jun 28, 2012 3.145 3.260 3.100 3.260 44,873,456 +0.13(+4.15%)
Jun 27, 2012 3.130 3.190 3.080 3.130 52,571,304 +0.00(+0.00%)
Jun 26, 2012 3.110 3.160 3.070 3.130 47,293,840 +0.04(+1.29%)
Jun 25, 2012 3.280 3.280 3.050 3.090 78,616,992 -0.20(-6.08%)
Jun 22, 2012 3.200 3.290 3.190 3.290 79,166,232 +0.11(+3.46%)
Jun 21, 2012 3.140 3.220 3.140 3.180 51,280,188 +0.05(+1.60%)
Jun 20, 2012 3.130 3.180 3.090 3.130 42,261,328 -0.02(-0.63%)
Jun 19, 2012 3.120 3.150 3.065 3.150 31,881,830 +0.07(+2.27%)
Jun 18, 2012 3.085 3.090 3.010 3.080 52,913,420 -0.01(-0.32%)
Jun 15, 2012 3.110 3.140 3.020 3.090 71,126,736 -0.01(-0.32%)
Jun 14, 2012 2.940 3.110 2.900 3.100 59,400,452 +0.16(+5.44%)
Jun 13, 2012 2.890 2.990 2.860 2.940 31,166,512 +0.02(+0.68%)
Jun 12, 2012 2.870 2.950 2.800 2.920 53,221,424 +0.09(+3.18%)
Jun 11, 2012 3.055 3.080 2.820 2.830 61,096,632 -0.15(-5.03%)
Jun 08, 2012 2.730 3.000 2.730 2.980 84,100,832 +0.24(+8.76%)
Jun 07, 2012 2.740 2.800 2.660 2.740 50,827,096 +0.02(+0.74%)
Jun 06, 2012 2.550 2.730 2.540 2.720 64,112,096 +0.19(+7.51%)
Jun 05, 2012 2.500 2.600 2.490 2.530 39,461,616 -0.01(-0.39%)
Jun 04, 2012 2.510 2.550 2.440 2.540 62,064,276 +0.03(+1.20%)
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.