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, 2011 2.690 2.695 2.560 2.570 42,800,684 -0.15(-5.51%)
Oct 28, 2011 2.650 2.820 2.640 2.720 66,447,524 +0.09(+3.42%)
Oct 27, 2011 2.670 2.700 2.530 2.630 58,850,516 +0.12(+4.78%)
Oct 26, 2011 2.650 2.680 2.370 2.510 118,057,936 -0.19(-7.04%)
Oct 25, 2011 2.710 2.720 2.530 2.700 61,157,872 +0.01(+0.37%)
Oct 24, 2011 2.770 2.790 2.650 2.690 72,716,224 -0.08(-2.89%)
Oct 21, 2011 2.770 2.790 2.710 2.770 43,126,692 +0.06(+2.21%)
Oct 20, 2011 2.810 2.820 2.700 2.710 35,920,656 -0.09(-3.21%)
Oct 19, 2011 2.810 2.950 2.760 2.800 40,989,752 -0.08(-2.78%)
Oct 18, 2011 2.810 2.890 2.770 2.880 41,964,096 +0.07(+2.49%)
Oct 17, 2011 2.830 2.880 2.750 2.810 75,189,832 +0.02(+0.72%)
Oct 14, 2011 3.000 3.010 2.710 2.790 123,126,832 +0.01(+0.36%)
Oct 13, 2011 2.570 2.810 2.550 2.780 98,413,440 +0.21(+8.17%)
Oct 12, 2011 2.470 2.710 2.410 2.570 123,386,184 +0.19(+7.98%)
Oct 11, 2011 2.190 2.410 2.150 2.380 145,475,024 +0.16(+7.21%)
Oct 10, 2011 2.380 2.380 2.100 2.220 306,344,928 -0.19(-7.88%)
Oct 07, 2011 3.085 3.390 2.400 2.410 256,555,280 -0.60(-19.93%)
Oct 06, 2011 2.900 3.030 2.900 3.010 46,254,112 +0.15(+5.24%)
Oct 05, 2011 2.840 2.860 2.730 2.860 43,066,888 +0.00(+0.00%)
Oct 04, 2011 2.820 2.890 2.250 2.860 163,737,968 +0.13(+4.76%)
Oct 03, 2011 3.025 3.040 2.720 2.730 97,091,240 -0.31(-10.20%)
Sep 30, 2011 3.095 3.120 3.040 3.040 36,215,576 -0.09(-2.88%)
Sep 29, 2011 3.130 3.230 3.080 3.130 42,522,632 +0.05(+1.62%)
Sep 28, 2011 3.170 3.200 3.080 3.080 31,929,350 -0.05(-1.60%)
Sep 27, 2011 3.180 3.280 3.110 3.130 49,203,808 +0.04(+1.29%)
Sep 26, 2011 3.220 3.220 3.065 3.090 58,058,092 -0.09(-2.83%)
Sep 23, 2011 3.030 3.240 3.000 3.180 60,305,908 +0.17(+5.65%)
Sep 22, 2011 3.170 3.220 2.950 3.010 98,816,288 -0.24(-7.38%)
Sep 21, 2011 3.370 3.450 3.250 3.250 34,910,152 -0.08(-2.40%)
Sep 20, 2011 3.380 3.420 3.320 3.330 24,940,196 -0.02(-0.60%)
Sep 19, 2011 3.290 3.380 3.250 3.350 39,074,764 -0.01(-0.30%)
Sep 16, 2011 3.460 3.470 3.240 3.360 76,273,616 -0.08(-2.33%)
Sep 15, 2011 3.540 3.550 3.410 3.440 57,653,064 -0.09(-2.55%)
Sep 14, 2011 3.550 3.580 3.370 3.530 61,512,080 -0.04(-1.12%)
Sep 13, 2011 3.400 3.590 3.380 3.570 48,020,376 +0.17(+5.00%)
Sep 12, 2011 3.390 3.430 3.310 3.400 37,792,672 -0.05(-1.45%)
Sep 09, 2011 3.420 3.490 3.360 3.450 82,641,528 +0.00(+0.00%)
Sep 08, 2011 3.450 3.490 3.400 3.450 30,133,652 -0.02(-0.58%)
Sep 07, 2011 3.480 3.490 3.380 3.470 37,125,252 +0.10(+2.97%)
Sep 06, 2011 3.420 3.510 3.340 3.370 36,765,700 -0.16(-4.53%)
Sep 05, 2011 3.520 3.610 3.500 3.530 55,937,504 +0.00(+0.00%)
Sep 02, 2011 3.520 3.610 3.500 3.530 55,917,608 -0.21(-5.61%)
Sep 01, 2011 3.790 3.830 3.740 3.740 88,411,216 -0.02(-0.53%)
Aug 31, 2011 3.610 3.900 3.580 3.760 196,568,016 +0.21(+5.92%)
Aug 30, 2011 3.430 3.620 3.420 3.550 72,635,680 +0.09(+2.60%)
Aug 29, 2011 3.360 3.460 3.340 3.460 39,554,324 +0.21(+6.46%)
Aug 26, 2011 3.250 3.310 3.170 3.250 65,557,268 +0.02(+0.62%)
Aug 25, 2011 3.450 3.480 3.200 3.230 67,556,344 -0.22(-6.38%)
Aug 24, 2011 3.680 3.690 3.430 3.450 56,621,584 -0.14(-3.90%)
Aug 23, 2011 3.300 3.720 3.230 3.590 65,328,672 +0.33(+10.12%)
Aug 22, 2011 3.580 3.590 3.170 3.260 63,775,132 -0.16(-4.68%)
Aug 19, 2011 3.370 3.600 3.370 3.420 49,692,288 -0.07(-2.01%)
Aug 18, 2011 3.620 3.668 3.450 3.490 69,939,888 -0.23(-6.18%)
Aug 17, 2011 3.650 3.790 3.620 3.720 64,948,068 +0.13(+3.62%)
Aug 16, 2011 3.470 3.650 3.310 3.590 65,274,272 +0.11(+3.16%)
Aug 15, 2011 3.280 3.490 3.110 3.480 92,236,352 +0.28(+8.75%)
Aug 12, 2011 3.150 3.210 3.100 3.200 60,905,176 +0.08(+2.56%)
Aug 11, 2011 3.080 3.170 2.980 3.120 134,508,224 -0.04(-1.27%)
Aug 10, 2011 3.220 3.230 3.060 3.160 127,798,096 -0.12(-3.66%)
Aug 09, 2011 3.480 3.310 3.050 3.280 115,325,200 +0.15(+4.79%)
Aug 08, 2011 3.480 3.600 3.110 3.130 96,133,248 -0.59(-15.86%)
Aug 05, 2011 3.870 3.930 3.590 3.720 65,539,032 -0.02(-0.53%)
Aug 04, 2011 4.080 4.090 3.720 3.740 102,883,544 -0.41(-9.88%)
Aug 03, 2011 4.100 4.180 3.940 4.150 78,893,280 +0.15(+3.75%)
Aug 02, 2011 4.240 4.250 3.880 4.000 136,198,224 -0.29(-6.76%)
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.