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 )

21.25 -0.25 (-1.16%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
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.
 
 
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.