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 )

20.61 -0.02 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Mar 30, 2012 3.000 3.030 2.850 2.850 43,078,632 -0.13(-4.36%)
Mar 29, 2012 2.870 2.980 2.830 2.980 90,793,208 +0.15(+5.30%)
Mar 28, 2012 2.820 2.890 2.790 2.830 27,908,728 +0.00(+0.00%)
Mar 27, 2012 2.870 2.890 2.790 2.830 36,262,532 -0.03(-1.05%)
Mar 26, 2012 2.780 2.870 2.760 2.860 46,155,596 +0.12(+4.38%)
Mar 23, 2012 2.750 2.760 2.700 2.740 27,056,054 +0.00(+0.00%)
Mar 22, 2012 2.760 2.790 2.720 2.740 37,096,700 -0.04(-1.44%)
Mar 21, 2012 2.720 2.800 2.700 2.780 38,940,560 +0.03(+1.09%)
Mar 20, 2012 2.660 2.760 2.660 2.750 37,990,228 -0.01(-0.36%)
Mar 19, 2012 2.740 2.830 2.680 2.760 103,373,992 -0.13(-4.50%)
Mar 16, 2012 2.800 2.940 2.770 2.890 61,037,240 +0.09(+3.21%)
Mar 15, 2012 2.800 2.830 2.760 2.800 47,026,888 +0.03(+1.08%)
Mar 14, 2012 2.820 2.850 2.720 2.770 54,926,268 -0.02(-0.72%)
Mar 13, 2012 2.760 2.820 2.730 2.790 66,297,940 +0.07(+2.57%)
Mar 12, 2012 2.760 2.830 2.690 2.720 52,008,944 -0.06(-2.16%)
Mar 09, 2012 2.610 2.850 2.570 2.780 138,585,952 +0.18(+6.92%)
Mar 08, 2012 2.460 2.650 2.440 2.600 71,246,480 +0.17(+7.00%)
Mar 07, 2012 2.410 2.470 2.410 2.430 39,526,712 +0.04(+1.67%)
Mar 06, 2012 2.400 2.430 2.360 2.390 33,563,632 -0.04(-1.65%)
Mar 05, 2012 2.510 2.510 2.410 2.430 32,443,108 -0.07(-2.80%)
Mar 02, 2012 2.530 2.530 2.480 2.500 15,859,336 +0.00(+0.00%)
Mar 01, 2012 2.490 2.540 2.470 2.500 20,888,624 +0.03(+1.21%)
Feb 29, 2012 2.530 2.590 2.460 2.470 33,572,456 -0.08(-3.14%)
Feb 28, 2012 2.530 2.580 2.500 2.550 36,305,624 +0.00(+0.00%)
Feb 27, 2012 2.430 2.600 2.370 2.550 63,520,964 +0.08(+3.24%)
Feb 24, 2012 2.470 2.520 2.400 2.470 66,882,336 -0.05(-1.98%)
Feb 23, 2012 2.215 2.540 2.200 2.520 100,484,632 +0.29(+13.00%)
Feb 22, 2012 2.270 2.280 2.200 2.230 34,090,404 -0.04(-1.76%)
Feb 21, 2012 2.300 2.310 2.270 2.270 18,740,008 -0.03(-1.30%)
Feb 20, 2012 2.270 2.300 2.250 2.300 20,416,100 +0.00(+0.00%)
Feb 17, 2012 2.270 2.300 2.250 2.300 20,408,500 +0.04(+1.77%)
Feb 16, 2012 2.250 2.290 2.200 2.260 63,499,484 +0.00(+0.00%)
Feb 15, 2012 2.310 2.320 2.260 2.260 35,052,228 -0.05(-2.16%)
Feb 14, 2012 2.310 2.310 2.270 2.310 24,826,504 +0.00(+0.00%)
Feb 13, 2012 2.330 2.340 2.270 2.310 48,788,184 +0.02(+0.87%)
Feb 10, 2012 2.350 2.360 2.290 2.290 38,154,152 -0.10(-4.18%)
Feb 09, 2012 2.390 2.400 2.320 2.390 45,908,792 -0.02(-0.83%)
Feb 08, 2012 2.430 2.490 2.270 2.410 125,333,728 -0.04(-1.63%)
Feb 07, 2012 2.550 2.550 2.430 2.450 73,495,952 -0.01(-0.41%)
Feb 06, 2012 2.310 2.480 2.300 2.460 66,053,716 +0.14(+6.03%)
Feb 03, 2012 2.240 2.320 2.220 2.320 54,448,064 +0.11(+4.98%)
Feb 02, 2012 2.250 2.250 2.190 2.210 32,357,766 -0.02(-0.90%)
Feb 01, 2012 2.140 2.240 2.120 2.230 68,210,376 +0.11(+5.19%)
Jan 31, 2012 2.140 2.170 2.100 2.120 61,734,824 -0.04(-1.85%)
Jan 30, 2012 2.170 2.180 2.130 2.160 34,530,872 -0.01(-0.46%)
Jan 27, 2012 2.170 2.190 2.160 2.170 25,638,042 +0.00(+0.00%)
Jan 26, 2012 2.210 2.260 2.170 2.170 52,702,888 -0.03(-1.36%)
Jan 25, 2012 2.200 2.220 2.130 2.200 50,355,136 +0.03(+1.38%)
Jan 24, 2012 2.250 2.270 2.160 2.170 53,913,176 -0.08(-3.56%)
Jan 23, 2012 2.270 2.300 2.250 2.250 27,432,568 -0.02(-0.88%)
Jan 20, 2012 2.340 2.350 2.250 2.270 35,729,664 -0.07(-2.99%)
Jan 19, 2012 2.340 2.360 2.300 2.340 21,012,068 +0.01(+0.43%)
Jan 18, 2012 2.230 2.330 2.220 2.330 24,581,696 +0.12(+5.43%)
Jan 17, 2012 2.330 2.350 2.210 2.210 39,865,700 -0.10(-4.33%)
Jan 16, 2012 2.330 2.340 2.280 2.310 18,287,068 +0.00(+0.00%)
Jan 13, 2012 2.330 2.340 2.280 2.310 18,264,332 -0.01(-0.43%)
Jan 12, 2012 2.330 2.370 2.300 2.320 47,099,596 +0.02(+0.87%)
Jan 11, 2012 2.210 2.320 2.210 2.300 32,290,784 +0.07(+3.14%)
Jan 10, 2012 2.240 2.240 2.190 2.230 29,952,024 +0.03(+1.36%)
Jan 09, 2012 2.220 2.230 2.170 2.200 39,691,752 +0.01(+0.46%)
Jan 06, 2012 2.260 2.280 2.160 2.190 50,666,524 -0.05(-2.23%)
Jan 05, 2012 2.310 2.320 2.220 2.240 33,958,136 -0.07(-3.03%)
Jan 04, 2012 2.330 2.340 2.280 2.310 21,190,080 -0.03(-1.28%)
Jan 03, 2012 2.390 2.410 2.310 2.340 31,373,186 +0.00(+0.00%)
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.