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 (%)
Sep 30, 2015 3.800 3.925 3.750 3.840 36,423,080 +0.10(+2.67%)
Sep 29, 2015 4.000 4.120 3.710 3.740 47,012,912 -0.24(-6.03%)
Sep 28, 2015 4.280 4.290 3.970 3.980 32,054,226 -0.32(-7.44%)
Sep 25, 2015 4.450 4.470 4.270 4.300 14,703,454 -0.09(-2.05%)
Sep 24, 2015 4.410 4.410 4.225 4.390 22,584,730 +0.05(+1.15%)
Sep 23, 2015 4.390 4.540 4.330 4.340 22,703,196 -0.06(-1.36%)
Sep 22, 2015 4.330 4.545 4.235 4.400 35,246,432 +0.02(+0.46%)
Sep 21, 2015 4.530 4.650 4.380 4.380 27,970,122 -0.10(-2.23%)
Sep 18, 2015 4.640 4.680 4.280 4.480 53,944,992 -0.21(-4.48%)
Sep 17, 2015 4.610 4.810 4.580 4.690 21,866,190 +0.00(+0.00%)
Sep 16, 2015 4.850 4.900 4.610 4.690 41,227,528 -0.26(-5.25%)
Sep 15, 2015 4.820 5.010 4.800 4.950 25,011,928 +0.17(+3.56%)
Sep 14, 2015 4.860 4.950 4.760 4.780 22,354,764 -0.10(-2.05%)
Sep 11, 2015 4.800 4.900 4.750 4.880 10,481,177 +0.06(+1.24%)
Sep 10, 2015 4.900 4.910 4.693 4.820 17,637,272 -0.10(-2.03%)
Sep 09, 2015 5.000 5.140 4.900 4.920 18,181,698 -0.08(-1.60%)
Sep 08, 2015 4.985 5.020 4.870 5.000 14,385,837 +0.05(+1.01%)
Sep 04, 2015 4.970 4.950 4.950 4.950 9,775,100 -0.10(-1.98%)
Sep 03, 2015 5.000 5.070 4.930 5.050 20,798,344 +0.05(+1.00%)
Sep 02, 2015 5.100 5.120 4.910 5.000 24,355,240 -0.02(-0.40%)
Sep 01, 2015 4.970 5.220 4.940 5.020 36,150,764 -0.04(-0.79%)
Aug 31, 2015 5.150 5.290 5.040 5.060 34,163,216 -0.13(-2.50%)
Aug 28, 2015 5.070 5.290 5.050 5.190 34,809,184 +0.12(+2.37%)
Aug 27, 2015 4.860 5.080 4.830 5.070 33,883,712 +0.28(+5.85%)
Aug 26, 2015 4.690 4.840 4.550 4.790 33,213,182 +0.19(+4.13%)
Aug 25, 2015 4.790 4.850 4.590 4.600 30,727,184 -0.01(-0.22%)
Aug 24, 2015 4.470 4.710 3.980 4.610 36,706,804 -0.10(-2.12%)
Aug 21, 2015 4.620 4.875 4.490 4.710 36,056,084 +0.02(+0.43%)
Aug 20, 2015 4.830 4.930 4.650 4.690 34,058,752 -0.23(-4.67%)
Aug 19, 2015 4.890 4.980 4.700 4.920 42,656,676 +0.06(+1.23%)
Aug 18, 2015 4.720 4.880 4.630 4.860 57,562,316 +0.26(+5.65%)
Aug 17, 2015 4.250 4.750 4.230 4.600 69,135,600 +0.42(+10.05%)
Aug 14, 2015 3.910 4.240 3.870 4.180 41,666,452 +0.30(+7.73%)
Aug 13, 2015 3.980 4.080 3.870 3.880 43,809,380 +0.00(+0.00%)
Aug 12, 2015 3.780 3.910 3.600 3.880 41,709,280 +0.03(+0.78%)
Aug 11, 2015 3.810 4.050 3.780 3.850 53,162,500 +0.01(+0.26%)
Aug 10, 2015 3.410 3.870 3.400 3.840 53,133,888 +0.47(+13.95%)
Aug 07, 2015 3.300 3.410 3.280 3.370 19,271,280 +0.08(+2.43%)
Aug 06, 2015 3.290 3.350 3.170 3.290 25,276,612 +0.14(+4.44%)
Aug 05, 2015 3.500 3.540 3.140 3.150 38,027,224 -0.34(-9.74%)
Aug 04, 2015 3.670 3.700 3.410 3.490 80,083,880 +0.15(+4.49%)
Aug 03, 2015 3.395 3.510 3.250 3.340 48,528,256 -0.03(-0.89%)
Jul 31, 2015 3.410 3.460 3.300 3.370 24,043,528 -0.06(-1.75%)
Jul 30, 2015 3.580 3.600 3.350 3.430 23,994,148 -0.05(-1.44%)
Jul 29, 2015 3.400 3.610 3.350 3.480 26,823,436 +0.17(+5.14%)
Jul 28, 2015 3.200 3.350 3.130 3.310 32,682,740 +0.21(+6.77%)
Jul 27, 2015 3.330 3.330 3.100 3.100 49,489,656 -0.34(-9.88%)
Jul 24, 2015 3.660 3.680 3.250 3.440 42,373,648 -0.23(-6.27%)
Jul 23, 2015 3.750 3.790 3.670 3.670 15,211,797 -0.14(-3.67%)
Jul 22, 2015 3.750 3.840 3.680 3.810 21,042,896 +0.04(+1.06%)
Jul 21, 2015 3.810 3.840 3.760 3.770 10,509,438 -0.04(-1.05%)
Jul 20, 2015 3.860 3.870 3.750 3.810 14,810,118 -0.03(-0.78%)
Jul 17, 2015 4.000 4.000 3.820 3.840 27,463,846 -0.14(-3.52%)
Jul 16, 2015 3.900 4.000 3.780 3.980 36,041,188 +0.14(+3.65%)
Jul 15, 2015 4.120 4.130 3.820 3.840 35,625,868 -0.16(-4.00%)
Jul 14, 2015 3.730 4.010 3.710 4.000 42,028,240 +0.29(+7.82%)
Jul 13, 2015 3.800 3.780 3.680 3.710 25,786,524 -0.07(-1.85%)
Jul 10, 2015 3.980 4.005 3.740 3.780 39,876,896 -0.12(-3.08%)
Jul 09, 2015 4.060 4.080 3.860 3.900 29,253,698 -0.05(-1.27%)
Jul 08, 2015 4.240 4.270 3.920 3.950 32,724,002 -0.35(-8.14%)
Jul 07, 2015 4.320 4.340 4.200 4.300 33,019,380 -0.07(-1.60%)
Jul 06, 2015 4.420 4.430 4.310 4.370 19,467,612 -0.11(-2.46%)
Jul 02, 2015 4.530 4.480 4.480 4.480 8,036,800 -0.04(-0.88%)
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.