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 )

21.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 4.880 4.910 4.725 4.810 23,116,486 -0.11(-2.24%)
Jun 29, 2009 4.940 4.990 4.810 4.920 25,454,012 -0.07(-1.40%)
Jun 26, 2009 4.790 4.990 4.590 4.990 46,222,104 +0.31(+6.62%)
Jun 25, 2009 4.599 4.680 4.520 4.680 32,975,436 +0.12(+2.63%)
Jun 24, 2009 4.790 4.830 4.520 4.560 48,951,864 -0.16(-3.39%)
Jun 23, 2009 4.860 4.900 4.700 4.720 28,542,736 -0.11(-2.28%)
Jun 22, 2009 4.930 5.070 4.820 4.830 31,571,308 -0.13(-2.62%)
Jun 19, 2009 5.260 5.300 4.950 4.960 34,572,288 -0.22(-4.25%)
Jun 18, 2009 5.100 5.260 5.060 5.180 33,633,072 +0.07(+1.37%)
Jun 17, 2009 5.480 5.500 5.040 5.110 52,915,272 -0.33(-6.07%)
Jun 16, 2009 5.500 5.780 5.410 5.440 57,206,992 +0.10(+1.87%)
Jun 15, 2009 5.250 5.580 5.150 5.340 60,522,632 +0.05(+0.95%)
Jun 12, 2009 5.050 5.440 5.020 5.290 63,661,288 +0.21(+4.13%)
Jun 11, 2009 4.800 5.160 4.800 5.080 77,217,400 +0.24(+4.96%)
Jun 10, 2009 4.960 5.000 4.710 4.840 53,939,308 -0.11(-2.22%)
Jun 09, 2009 5.010 5.010 4.920 4.950 40,641,304 -0.01(-0.20%)
Jun 08, 2009 4.980 5.000 4.880 4.960 49,184,472 -0.15(-2.94%)
Jun 05, 2009 5.070 5.161 4.940 5.110 44,316,500 +0.08(+1.59%)
Jun 04, 2009 4.880 5.050 4.850 5.030 35,906,568 +0.18(+3.71%)
Jun 03, 2009 5.030 5.080 4.800 4.850 49,026,952 -0.21(-4.15%)
Jun 02, 2009 5.000 5.120 4.900 5.060 50,476,904 +0.06(+1.20%)
Jun 01, 2009 5.180 5.210 4.950 5.000 35,009,972 -0.15(-2.91%)
May 29, 2009 5.210 5.210 5.050 5.150 24,396,138 +0.01(+0.19%)
May 28, 2009 5.150 5.180 4.750 5.140 55,042,868 +0.07(+1.38%)
May 27, 2009 5.290 5.290 4.930 5.070 40,773,364 -0.13(-2.50%)
May 26, 2009 5.190 5.300 5.080 5.200 31,251,704 +0.04(+0.78%)
May 25, 2009 5.340 5.340 5.100 5.160 18,481,248 +0.00(+0.00%)
May 22, 2009 5.340 5.340 5.100 5.160 18,479,420 -0.11(-2.09%)
May 21, 2009 5.450 5.500 5.180 5.270 26,258,384 -0.31(-5.56%)
May 20, 2009 5.630 5.940 5.550 5.580 34,555,296 +0.08(+1.45%)
May 19, 2009 5.400 5.600 5.170 5.500 33,135,030 +0.18(+3.38%)
May 18, 2009 5.170 5.350 5.050 5.320 27,232,028 +0.27(+5.35%)
May 15, 2009 5.200 5.360 5.010 5.050 27,768,660 -0.17(-3.26%)
May 14, 2009 4.950 5.280 4.890 5.220 23,183,638 +0.25(+5.03%)
May 13, 2009 5.200 5.230 4.900 4.970 26,802,948 -0.36(-6.75%)
May 12, 2009 5.440 5.630 5.250 5.330 31,473,774 -0.08(-1.48%)
May 11, 2009 5.130 5.450 5.110 5.410 26,383,586 +0.17(+3.24%)
May 08, 2009 5.300 5.380 5.050 5.240 27,319,238 +0.02(+0.38%)
May 07, 2009 5.470 5.490 5.130 5.220 45,113,168 -0.14(-2.61%)
May 06, 2009 5.450 5.610 5.280 5.360 39,874,948 +0.01(+0.19%)
May 05, 2009 5.160 5.390 4.910 5.350 47,463,476 +0.35(+7.00%)
May 04, 2009 5.130 5.480 4.980 5.000 96,827,568 +0.33(+7.07%)
May 01, 2009 4.440 4.700 4.350 4.670 48,684,924 +0.31(+7.11%)
Apr 30, 2009 4.320 4.500 4.260 4.360 38,667,828 +0.12(+2.83%)
Apr 29, 2009 4.200 4.402 4.160 4.240 30,156,900 +0.08(+1.92%)
Apr 28, 2009 4.080 4.210 4.010 4.160 26,496,572 +0.07(+1.71%)
Apr 27, 2009 4.120 4.230 4.050 4.090 17,425,548 -0.09(-2.15%)
Apr 24, 2009 4.090 4.230 4.030 4.180 18,476,342 -0.01(-0.24%)
Apr 23, 2009 4.190 4.230 3.920 4.190 28,147,916 +0.04(+0.96%)
Apr 22, 2009 4.200 4.340 4.150 4.150 24,629,144 -0.09(-2.12%)
Apr 21, 2009 3.810 4.270 3.790 4.240 38,778,080 +0.37(+9.56%)
Apr 20, 2009 4.060 4.100 3.790 3.870 26,889,332 -0.24(-5.84%)
Apr 17, 2009 4.120 4.200 4.010 4.110 22,584,052 -0.02(-0.48%)
Apr 16, 2009 4.240 4.240 4.060 4.130 23,476,332 -0.10(-2.36%)
Apr 15, 2009 4.000 4.250 3.910 4.230 27,599,364 +0.20(+4.96%)
Apr 14, 2009 4.190 4.280 4.000 4.030 21,335,052 -0.16(-3.82%)
Apr 13, 2009 4.200 4.330 4.070 4.190 18,157,228 -0.10(-2.33%)
Apr 10, 2009 4.360 4.400 4.190 4.290 29,441,838 +0.00(+0.00%)
Apr 09, 2009 4.360 4.400 4.190 4.290 29,430,492 +0.10(+2.39%)
Apr 08, 2009 4.480 4.490 4.140 4.190 29,210,394 -0.16(-3.68%)
Apr 07, 2009 4.300 4.490 4.260 4.350 36,556,104 -0.06(-1.36%)
Apr 06, 2009 4.150 4.420 4.000 4.410 31,286,872 +0.22(+5.25%)
Apr 03, 2009 4.430 4.480 4.070 4.190 39,805,048 -0.09(-2.10%)
Apr 02, 2009 4.180 4.570 4.040 4.280 67,998,336 +0.31(+7.81%)
Apr 01, 2009 3.540 3.990 3.490 3.970 38,702,064 +0.40(+11.20%)
Mar 31, 2009 3.600 3.700 3.500 3.570 26,989,828 +0.00(+0.00%)
Mar 30, 2009 3.890 3.910 3.410 3.570 41,257,244 -0.39(-9.85%)
Mar 27, 2009 3.830 4.050 3.750 3.960 26,829,940 +0.05(+1.28%)
Mar 26, 2009 3.770 3.950 3.650 3.910 30,240,588 +0.21(+5.68%)
Mar 25, 2009 3.830 3.830 3.510 3.700 37,088,140 +0.01(+0.27%)
Mar 24, 2009 3.620 3.920 3.570 3.690 29,538,820 -0.01(-0.27%)
Mar 23, 2009 3.700 3.750 3.630 3.700 51,503,980 +0.25(+7.25%)
Mar 20, 2009 3.810 3.880 3.450 3.450 43,143,368 -0.31(-8.24%)
Mar 19, 2009 3.920 3.960 3.590 3.760 37,498,188 +0.01(+0.27%)
Mar 18, 2009 3.630 3.930 3.590 3.750 39,000,828 +0.13(+3.59%)
Mar 17, 2009 3.550 3.620 3.370 3.620 45,275,132 +0.05(+1.40%)
Mar 16, 2009 3.980 4.090 3.550 3.570 61,418,864 -0.57(-13.77%)
Mar 13, 2009 3.950 4.200 3.810 4.140 50,275,296 +0.31(+8.09%)
Mar 12, 2009 3.650 3.880 3.570 3.830 61,385,428 +0.30(+8.50%)
Mar 11, 2009 3.670 3.670 3.500 3.530 29,593,082 +0.08(+2.32%)
Mar 10, 2009 3.260 3.540 3.225 3.450 47,158,152 +0.33(+10.58%)
Mar 09, 2009 2.990 3.230 2.960 3.120 41,198,992 +0.08(+2.63%)
Mar 06, 2009 3.130 3.230 2.820 3.040 32,199,194 -0.03(-0.98%)
Mar 05, 2009 3.250 3.290 2.990 3.070 34,455,416 -0.25(-7.53%)
Mar 04, 2009 3.380 3.590 3.310 3.320 70,550,304 +0.04(+1.22%)
Mar 03, 2009 3.230 3.480 3.200 3.280 81,766,352 +0.12(+3.96%)
Mar 02, 2009 3.170 3.400 3.040 3.155 34,224,840 -0.14(-4.10%)
Feb 27, 2009 3.390 3.480 3.080 3.290 80,633,800 -0.20(-5.73%)
Feb 26, 2009 3.630 3.790 3.450 3.490 49,178,032 -0.10(-2.79%)
Feb 25, 2009 3.480 3.640 3.370 3.590 59,341,468 +0.01(+0.28%)
Feb 24, 2009 3.360 3.600 3.300 3.580 74,967,176 +0.27(+8.16%)
Feb 23, 2009 3.360 3.480 3.240 3.310 64,910,672 +0.09(+2.80%)
Feb 20, 2009 3.090 3.220 2.980 3.220 77,501,224 -0.03(-0.92%)
Feb 19, 2009 3.050 3.490 3.020 3.250 156,468,944 +0.54(+19.93%)
Feb 18, 2009 2.870 2.950 2.510 2.710 57,719,008 -0.05(-1.81%)
Feb 17, 2009 2.550 2.900 2.510 2.760 57,426,952 -0.06(-2.13%)
Feb 16, 2009 2.490 2.840 2.490 2.820 0 +0.00(+0.00%)
Feb 13, 2009 2.490 2.840 2.490 2.820 48,834,032 +0.32(+12.80%)
Feb 12, 2009 2.300 2.540 2.300 2.500 51,449,280 +0.15(+6.38%)
Feb 11, 2009 2.300 2.400 2.120 2.350 42,323,920 +0.17(+7.80%)
Feb 10, 2009 2.410 2.500 2.120 2.180 50,975,664 -0.27(-11.02%)
Feb 09, 2009 2.470 2.520 2.400 2.450 30,839,684 -0.02(-0.81%)
Feb 06, 2009 2.320 2.480 2.320 2.470 29,683,044 +0.15(+6.47%)
Feb 05, 2009 2.400 2.450 2.220 2.320 33,612,404 -0.08(-3.33%)
Feb 04, 2009 2.540 2.650 2.350 2.400 29,391,852 -0.13(-5.14%)
Feb 03, 2009 2.420 2.540 2.370 2.530 28,897,936 +0.12(+4.98%)
Feb 02, 2009 2.400 2.460 2.310 2.410 20,018,532 -0.02(-0.82%)
Jan 30, 2009 2.580 2.620 2.390 2.430 31,958,832 -0.14(-5.45%)
Jan 29, 2009 2.580 2.650 2.510 2.570 29,107,736 -0.11(-4.10%)
Jan 28, 2009 2.540 2.720 2.480 2.680 60,974,724 +0.24(+9.84%)
Jan 27, 2009 2.500 2.560 2.390 2.440 41,140,832 -0.05(-2.01%)
Jan 26, 2009 2.440 2.620 2.390 2.490 42,044,800 +0.03(+1.22%)
Jan 23, 2009 2.290 2.640 2.220 2.460 50,031,036 +0.08(+3.36%)
Jan 22, 2009 2.220 2.410 2.150 2.380 46,093,980 +0.14(+6.25%)
Jan 21, 2009 2.140 2.250 2.030 2.240 40,945,112 +0.18(+8.74%)
Jan 20, 2009 2.170 2.290 2.030 2.060 34,508,004 -0.22(-9.65%)
Jan 19, 2009 2.300 2.300 2.280 2.280 7,900 +0.07(+3.17%)
Jan 16, 2009 2.360 2.370 2.170 2.210 41,099,232 -0.08(-3.49%)
Jan 15, 2009 2.260 2.340 2.140 2.290 51,532,556 +0.02(+0.88%)
Jan 14, 2009 2.410 2.420 2.260 2.270 46,013,940 -0.21(-8.47%)
Jan 13, 2009 2.390 2.550 2.350 2.480 45,327,396 +0.03(+1.22%)
Jan 12, 2009 2.680 2.680 2.420 2.450 31,938,580 -0.14(-5.41%)
Jan 09, 2009 2.670 2.940 2.560 2.590 59,536,352 +0.01(+0.39%)
Jan 08, 2009 2.360 2.650 2.260 2.580 47,667,204 +0.20(+8.40%)
Jan 07, 2009 2.250 2.440 2.200 2.380 37,285,640 +0.06(+2.59%)
Jan 06, 2009 2.230 2.400 2.180 2.320 55,333,048 +0.20(+9.43%)
Jan 05, 2009 1.920 2.300 1.880 2.120 52,660,736 +0.17(+8.72%)
Jan 02, 2009 1.830 2.010 1.830 1.950 51,285,312 +0.12(+6.56%)
Jan 01, 2009 1.910 1.930 1.770 1.830 0 +0.00(+0.00%)
Dec 31, 2008 1.910 1.930 1.770 1.830 30,355,814 -0.08(-4.19%)
Dec 30, 2008 1.760 1.910 1.750 1.910 30,347,088 +0.16(+9.14%)
Dec 29, 2008 1.710 1.790 1.700 1.750 24,097,856 +0.06(+3.55%)
Dec 26, 2008 1.610 1.710 1.590 1.690 10,492,152 +0.11(+6.96%)
Dec 25, 2008 1.660 1.680 1.570 1.580 12,816,996 +0.00(+0.00%)
Dec 24, 2008 1.660 1.680 1.570 1.580 12,816,996 -0.07(-4.24%)
Dec 23, 2008 1.700 1.740 1.620 1.650 38,357,696 +0.00(+0.00%)
Dec 22, 2008 1.880 1.890 1.620 1.650 62,994,236 -0.29(-14.95%)
Dec 19, 2008 1.880 1.940 1.700 1.940 43,031,816 +0.14(+7.78%)
Dec 18, 2008 1.930 1.960 1.790 1.800 46,741,344 -0.05(-2.70%)
Dec 17, 2008 1.910 2.010 1.850 1.850 27,504,886 -0.13(-6.57%)
Dec 16, 2008 1.930 1.990 1.800 1.980 43,445,484 +0.16(+8.79%)
Dec 15, 2008 2.040 2.100 1.700 1.820 43,775,524 -0.14(-7.14%)
Dec 12, 2008 1.930 2.070 1.880 1.960 31,967,794 -0.12(-5.77%)
Dec 11, 2008 2.300 2.320 2.040 2.080 31,149,744 -0.34(-14.05%)
Dec 10, 2008 2.620 2.650 2.340 2.420 26,698,436 -0.12(-4.72%)
Dec 09, 2008 2.700 2.730 2.540 2.540 27,407,996 -0.19(-6.96%)
Dec 08, 2008 2.710 2.880 2.680 2.730 30,952,476 +0.13(+5.00%)
Dec 05, 2008 2.480 2.620 2.370 2.600 17,511,144 +0.10(+4.00%)
Dec 04, 2008 2.460 2.750 2.410 2.500 22,456,056 -0.07(-2.72%)
Dec 03, 2008 2.520 2.760 2.400 2.570 34,710,764 -0.09(-3.38%)
Dec 02, 2008 2.340 2.660 2.280 2.660 38,737,928 +0.55(+26.07%)
Dec 01, 2008 2.830 2.850 2.110 2.110 31,025,546 -0.68(-24.37%)
Nov 28, 2008 2.510 2.810 2.500 2.790 11,327,100 +0.29(+11.60%)
Nov 27, 2008 2.360 2.620 2.200 2.500 21,404,832 +0.00(+0.00%)
Nov 26, 2008 2.360 2.620 2.200 2.500 21,402,032 +0.17(+7.30%)
Nov 25, 2008 2.300 2.450 2.120 2.330 35,578,752 +0.13(+5.91%)
Nov 24, 2008 1.840 2.200 1.766 2.200 54,873,560 +0.49(+28.65%)
Nov 21, 2008 1.590 1.860 1.460 1.710 64,571,036 +0.34(+24.82%)
Nov 20, 2008 1.880 1.880 1.350 1.370 67,334,232 -0.51(-27.13%)
Nov 19, 2008 2.200 2.200 1.880 1.880 49,278,000 -0.27(-12.56%)
Nov 18, 2008 2.180 2.240 1.990 2.150 40,041,248 -0.03(-1.38%)
Nov 17, 2008 2.340 2.390 2.100 2.180 38,052,980 -0.12(-5.22%)
Nov 14, 2008 2.300 2.570 2.240 2.300 59,876,152 +0.06(+2.68%)
Nov 13, 2008 2.030 2.490 2.020 2.240 93,755,112 +0.29(+14.87%)
Nov 12, 2008 2.590 2.660 1.770 1.950 99,953,728 -0.58(-22.92%)
Nov 11, 2008 3.080 3.100 2.370 2.530 42,217,512 -0.70(-21.67%)
Nov 10, 2008 3.430 3.530 2.925 3.230 47,380,328 -0.14(-4.15%)
Nov 07, 2008 3.430 3.550 3.120 3.370 48,277,528 -0.31(-8.42%)
Nov 06, 2008 3.650 3.850 3.380 3.680 39,248,000 -0.03(-0.81%)
Nov 05, 2008 4.240 4.310 3.650 3.710 28,281,452 -0.44(-10.60%)
Nov 04, 2008 4.390 4.500 4.010 4.150 31,037,708 +0.15(+3.75%)
Nov 03, 2008 3.450 4.100 3.370 4.000 33,454,208 +0.87(+27.80%)
Oct 31, 2008 3.460 3.850 3.130 3.130 46,009,568 -0.36(-10.32%)
Oct 30, 2008 3.290 3.640 3.270 3.490 26,204,018 +0.31(+9.75%)
Oct 29, 2008 3.210 3.440 3.150 3.180 31,465,644 -0.16(-4.79%)
Oct 28, 2008 3.190 3.340 2.870 3.340 37,398,920 +0.42(+14.38%)
Oct 27, 2008 3.140 3.210 2.900 2.920 23,117,240 -0.24(-7.59%)
Oct 24, 2008 3.200 3.280 3.070 3.160 43,115,168 -0.32(-9.20%)
Oct 23, 2008 3.580 3.620 3.270 3.480 34,559,964 +0.01(+0.29%)
Oct 22, 2008 3.640 3.750 3.470 3.470 30,710,344 -0.35(-9.16%)
Oct 21, 2008 3.510 4.050 3.410 3.820 40,074,340 +0.27(+7.61%)
Oct 20, 2008 3.300 3.690 3.290 3.550 40,844,412 +0.49(+16.01%)
Oct 17, 2008 3.320 3.360 3.060 3.060 49,294,904 -0.27(-8.11%)
Oct 16, 2008 3.650 3.740 3.030 3.330 50,561,352 +0.00(+0.00%)
Oct 15, 2008 4.050 4.060 3.240 3.330 43,454,140 -0.71(-17.57%)
Oct 14, 2008 4.640 4.890 3.950 4.040 39,102,524 -0.17(-4.04%)
Oct 13, 2008 3.950 4.440 3.900 4.210 28,807,774 +0.64(+17.93%)
Oct 10, 2008 3.350 3.910 3.260 3.570 53,149,612 -0.19(-5.05%)
Oct 09, 2008 4.640 4.840 3.760 3.760 38,487,656 -0.68(-15.32%)
Oct 08, 2008 4.510 5.190 4.430 4.440 36,350,824 -0.42(-8.64%)
Oct 07, 2008 5.290 5.470 4.830 4.860 48,800,784 -0.42(-7.95%)
Oct 06, 2008 5.500 5.850 5.060 5.280 54,051,256 -0.42(-7.37%)
Oct 03, 2008 6.340 6.400 5.500 5.700 48,577,200 -0.33(-5.47%)
Oct 02, 2008 6.570 6.710 5.930 6.030 32,533,408 -0.51(-7.80%)
Oct 01, 2008 6.160 6.720 5.990 6.540 48,105,860 +0.44(+7.21%)
Sep 30, 2008 6.490 6.490 6.100 6.100 42,795,196 +0.00(+0.00%)
Sep 29, 2008 6.420 6.790 6.060 6.100 32,897,320 -0.83(-11.98%)
Sep 26, 2008 6.660 6.990 6.610 6.930 20,607,868 -0.01(-0.14%)
Sep 25, 2008 6.570 7.220 6.550 6.940 33,401,002 +0.30(+4.52%)
Sep 24, 2008 6.890 6.980 6.550 6.640 28,386,518 -0.13(-1.92%)
Sep 23, 2008 6.540 7.180 6.540 6.770 41,429,176 +0.27(+4.15%)
Sep 22, 2008 7.010 7.220 6.400 6.500 36,254,044 -0.65(-9.09%)
Sep 19, 2008 7.180 7.570 6.700 7.150 56,314,424 +0.87(+13.85%)
Sep 18, 2008 6.030 6.410 5.780 6.280 58,512,284 +0.49(+8.46%)
Sep 17, 2008 6.330 6.500 5.750 5.790 65,215,096 -0.78(-11.87%)
Sep 16, 2008 6.510 6.800 6.300 6.570 45,581,652 -0.21(-3.10%)
Sep 15, 2008 7.070 7.280 6.690 6.780 44,859,488 -0.41(-5.70%)
Sep 12, 2008 7.220 7.330 7.120 7.190 31,574,628 +0.05(+0.70%)
Sep 11, 2008 7.170 7.310 7.040 7.140 43,999,248 -0.13(-1.79%)
Sep 10, 2008 7.710 7.910 7.240 7.270 46,623,436 -0.52(-6.68%)
Sep 09, 2008 7.950 8.160 7.650 7.790 31,657,580 -0.15(-1.89%)
Sep 08, 2008 8.090 8.220 7.610 7.940 33,742,856 -0.05(-0.63%)
Sep 05, 2008 8.080 8.100 7.850 7.990 25,654,624 -0.05(-0.62%)
Sep 04, 2008 8.480 8.550 7.990 8.040 28,138,952 -0.53(-6.18%)
Sep 03, 2008 8.790 8.950 8.450 8.570 23,489,276 -0.26(-2.94%)
Sep 02, 2008 8.900 9.020 8.640 8.830 17,607,904 +0.11(+1.26%)
Sep 01, 2008 8.800 8.920 8.710 8.720 0 +0.00(+0.00%)
Aug 29, 2008 8.800 8.920 8.710 8.720 14,338,874 -0.18(-2.02%)
Aug 28, 2008 9.010 9.090 8.830 8.900 15,243,664 -0.06(-0.67%)
Aug 27, 2008 8.710 8.960 8.710 8.960 14,473,487 +0.19(+2.17%)
Aug 26, 2008 8.950 9.030 8.700 8.770 13,294,866 +0.05(+0.57%)
Aug 08, 2008 7.830 8.720 7.800 8.720 66,822,640 +0.93(+11.94%)
Aug 07, 2008 7.330 8.550 7.000 7.790 298,370,752 +0.45(+6.13%)
Aug 06, 2008 7.760 7.900 7.290 7.340 119,168,360 -1.21(-14.15%)
Aug 05, 2008 8.250 8.590 8.150 8.550 39,941,140 +0.42(+5.17%)
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.