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 )

21.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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, 2016 6.670 6.720 6.530 6.630 14,651,145 -0.03(-0.45%)
Sep 29, 2016 6.750 6.840 6.650 6.660 11,163,009 -0.12(-1.77%)
Sep 28, 2016 6.730 6.790 6.680 6.780 8,677,954 +0.05(+0.74%)
Sep 27, 2016 6.710 6.790 6.670 6.730 9,734,077 +0.08(+1.20%)
Sep 26, 2016 6.640 6.780 6.630 6.650 13,900,470 +0.01(+0.15%)
Sep 23, 2016 6.610 6.690 6.580 6.640 8,699,931 +0.02(+0.30%)
Sep 22, 2016 6.440 6.650 6.380 6.620 18,137,872 +0.26(+4.09%)
Sep 21, 2016 6.300 6.450 6.230 6.360 21,451,004 +0.15(+2.42%)
Sep 20, 2016 6.720 6.940 6.180 6.210 53,369,148 -0.44(-6.62%)
Sep 19, 2016 6.680 6.730 6.550 6.650 15,671,372 +0.00(+0.00%)
Sep 16, 2016 6.790 6.840 6.590 6.650 30,181,178 -0.14(-2.06%)
Sep 15, 2016 6.530 6.845 6.525 6.790 25,798,040 +0.28(+4.30%)
Sep 14, 2016 6.590 6.635 6.450 6.510 19,321,274 -0.05(-0.76%)
Sep 13, 2016 6.880 6.970 6.450 6.560 27,275,802 -0.36(-5.20%)
Sep 12, 2016 6.540 7.010 6.420 6.920 32,335,660 +0.27(+4.06%)
Sep 09, 2016 6.730 6.965 6.560 6.650 26,606,346 -0.15(-2.21%)
Sep 08, 2016 6.620 7.030 6.505 6.800 46,500,792 +0.17(+2.56%)
Sep 07, 2016 6.320 6.635 6.310 6.630 28,278,374 +0.29(+4.57%)
Sep 06, 2016 6.440 6.450 6.300 6.340 11,823,499 -0.08(-1.25%)
Sep 02, 2016 6.200 6.420 6.420 6.420 18,017,800 +0.22(+3.55%)
Sep 01, 2016 6.180 6.250 6.160 6.200 13,396,932 +0.02(+0.32%)
Aug 31, 2016 6.120 6.240 6.080 6.180 14,909,822 +0.04(+0.65%)
Aug 30, 2016 6.200 6.250 6.120 6.140 8,671,688 -0.09(-1.44%)
Aug 29, 2016 6.170 6.260 6.130 6.230 11,144,066 +0.09(+1.47%)
Aug 26, 2016 6.140 6.300 6.070 6.140 20,692,356 -0.04(-0.65%)
Aug 25, 2016 5.980 6.190 5.920 6.180 13,517,161 +0.09(+1.48%)
Aug 24, 2016 6.090 6.180 6.070 6.090 13,410,150 -0.03(-0.49%)
Aug 23, 2016 6.040 6.160 6.020 6.120 16,628,172 +0.08(+1.32%)
Aug 22, 2016 5.900 6.060 5.890 6.040 12,862,693 +0.11(+1.85%)
Aug 19, 2016 6.010 6.040 5.850 5.930 14,132,235 -0.09(-1.50%)
Aug 18, 2016 5.950 6.100 5.950 6.020 10,135,376 +0.01(+0.17%)
Aug 17, 2016 6.050 6.070 5.870 6.010 15,737,154 -0.04(-0.66%)
Aug 16, 2016 6.130 6.180 6.040 6.050 12,837,216 -0.10(-1.63%)
Aug 15, 2016 6.100 6.180 6.070 6.150 14,833,214 +0.06(+0.99%)
Aug 12, 2016 6.130 6.145 6.050 6.090 10,582,994 -0.01(-0.16%)
Aug 11, 2016 6.160 6.200 5.965 6.100 15,829,043 -0.06(-0.97%)
Aug 10, 2016 6.200 6.260 6.150 6.160 13,055,402 -0.02(-0.32%)
Aug 09, 2016 6.220 6.250 6.115 6.180 10,292,471 -0.04(-0.64%)
Aug 08, 2016 6.170 6.280 6.160 6.220 17,803,864 +0.05(+0.81%)
Aug 05, 2016 6.220 6.350 6.140 6.170 20,615,274 -0.05(-0.80%)
Aug 04, 2016 6.030 6.250 5.980 6.220 16,892,086 +0.13(+2.13%)
Aug 03, 2016 5.940 6.120 5.870 6.090 15,262,306 +0.13(+2.18%)
Aug 02, 2016 6.120 6.190 5.860 5.960 24,504,784 -0.16(-2.61%)
Aug 01, 2016 6.140 6.240 6.110 6.120 25,560,812 -0.02(-0.33%)
Jul 29, 2016 5.940 6.220 5.900 6.140 23,930,764 +0.14(+2.33%)
Jul 28, 2016 5.830 6.000 5.750 6.000 20,044,192 +0.21(+3.63%)
Jul 27, 2016 6.200 6.350 5.550 5.790 54,765,808 -0.46(-7.36%)
Jul 26, 2016 5.800 6.280 5.680 6.250 86,858,304 +0.35(+5.93%)
Jul 25, 2016 4.850 5.960 4.830 5.900 126,856,752 +1.28(+27.71%)
Jul 22, 2016 4.640 4.770 4.590 4.620 22,999,376 +0.02(+0.43%)
Jul 21, 2016 4.530 4.660 4.500 4.600 11,719,822 +0.08(+1.77%)
Jul 20, 2016 4.540 4.590 4.420 4.520 15,383,992 +0.00(+0.00%)
Jul 19, 2016 4.740 4.750 4.500 4.520 21,882,228 -0.23(-4.84%)
Jul 18, 2016 5.000 4.890 4.600 4.750 57,615,560 -0.25(-5.00%)
Jul 15, 2016 5.050 5.050 4.930 5.000 12,298,468 -0.01(-0.20%)
Jul 14, 2016 4.940 5.070 4.910 5.010 13,870,293 +0.12(+2.45%)
Jul 13, 2016 4.810 4.930 4.680 4.890 15,503,433 +0.07(+1.45%)
Jul 12, 2016 4.910 4.950 4.790 4.820 15,029,712 -0.05(-1.03%)
Jul 11, 2016 4.700 4.900 4.670 4.870 16,030,359 +0.19(+4.06%)
Jul 08, 2016 4.560 4.690 4.540 4.680 12,985,862 +0.14(+3.08%)
Jul 07, 2016 4.470 4.590 4.400 4.540 14,816,152 +0.09(+2.02%)
Jul 06, 2016 4.450 4.500 4.360 4.450 16,530,421 -0.04(-0.89%)
Jul 05, 2016 4.530 4.570 4.410 4.490 11,576,103 -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.