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 )

21.56 +0.36 (+1.70%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2015 3.410 3.460 3.300 3.370 24,043,528 -0.06(-1.75%)
Jul 30, 2015 3.580 3.600 3.350 3.430 23,994,148 -0.05(-1.44%)
Jul 29, 2015 3.400 3.610 3.350 3.480 26,823,436 +0.17(+5.14%)
Jul 28, 2015 3.200 3.350 3.130 3.310 32,682,740 +0.21(+6.77%)
Jul 27, 2015 3.330 3.330 3.100 3.100 49,489,656 -0.34(-9.88%)
Jul 24, 2015 3.660 3.680 3.250 3.440 42,373,648 -0.23(-6.27%)
Jul 23, 2015 3.750 3.790 3.670 3.670 15,211,797 -0.14(-3.67%)
Jul 22, 2015 3.750 3.840 3.680 3.810 21,042,896 +0.04(+1.06%)
Jul 21, 2015 3.810 3.840 3.760 3.770 10,509,438 -0.04(-1.05%)
Jul 20, 2015 3.860 3.870 3.750 3.810 14,810,118 -0.03(-0.78%)
Jul 17, 2015 4.000 4.000 3.820 3.840 27,463,846 -0.14(-3.52%)
Jul 16, 2015 3.900 4.000 3.780 3.980 36,041,188 +0.14(+3.65%)
Jul 15, 2015 4.120 4.130 3.820 3.840 35,625,868 -0.16(-4.00%)
Jul 14, 2015 3.730 4.010 3.710 4.000 42,028,240 +0.29(+7.82%)
Jul 13, 2015 3.800 3.780 3.680 3.710 25,786,524 -0.07(-1.85%)
Jul 10, 2015 3.980 4.005 3.740 3.780 39,876,896 -0.12(-3.08%)
Jul 09, 2015 4.060 4.080 3.860 3.900 29,253,698 -0.05(-1.27%)
Jul 08, 2015 4.240 4.270 3.920 3.950 32,724,002 -0.35(-8.14%)
Jul 07, 2015 4.320 4.340 4.200 4.300 33,019,380 -0.07(-1.60%)
Jul 06, 2015 4.420 4.430 4.310 4.370 19,467,612 -0.11(-2.46%)
Jul 02, 2015 4.530 4.480 4.480 4.480 8,036,800 -0.04(-0.88%)
Jul 01, 2015 4.560 4.600 4.510 4.520 6,967,602 -0.04(-0.88%)
Jun 30, 2015 4.530 4.590 4.500 4.560 11,804,411 +0.04(+0.88%)
Jun 29, 2015 4.490 4.530 4.480 4.520 9,923,298 -0.04(-0.88%)
Jun 26, 2015 4.610 4.640 4.530 4.560 15,461,375 -0.06(-1.30%)
Jun 25, 2015 4.630 4.730 4.560 4.620 19,011,830 +0.00(+0.00%)
Jun 24, 2015 4.580 4.640 4.580 4.620 6,517,200 +0.04(+0.87%)
Jun 23, 2015 4.720 4.750 4.550 4.580 18,370,154 -0.11(-2.35%)
Jun 22, 2015 4.730 4.750 4.660 4.690 9,179,064 +0.01(+0.21%)
Jun 19, 2015 4.750 4.800 4.680 4.680 10,132,676 -0.06(-1.27%)
Jun 18, 2015 4.690 4.810 4.690 4.740 13,213,322 +0.05(+1.07%)
Jun 17, 2015 4.640 4.740 4.630 4.690 10,774,103 +0.05(+1.08%)
Jun 16, 2015 4.610 4.670 4.600 4.640 8,263,833 +0.02(+0.43%)
Jun 15, 2015 4.630 4.650 4.590 4.620 7,160,038 -0.01(-0.22%)
Jun 12, 2015 4.670 4.720 4.630 4.630 12,273,610 -0.04(-0.86%)
Jun 11, 2015 4.490 4.710 4.480 4.670 16,399,641 +0.13(+2.86%)
Jun 10, 2015 4.540 4.557 4.510 4.540 10,814,104 +0.01(+0.22%)
Jun 09, 2015 4.520 4.640 4.500 4.530 11,938,577 +0.03(+0.67%)
Jun 08, 2015 4.470 4.550 4.420 4.500 10,850,135 +0.08(+1.81%)
Jun 05, 2015 4.450 4.530 4.410 4.420 12,789,376 -0.04(-0.90%)
Jun 04, 2015 4.530 4.610 4.430 4.460 31,650,720 -0.29(-6.11%)
Jun 03, 2015 4.725 4.800 4.710 4.750 12,479,330 +0.06(+1.28%)
Jun 02, 2015 4.600 4.705 4.585 4.690 7,196,965 +0.05(+1.08%)
Jun 01, 2015 4.650 4.680 4.540 4.640 10,734,379 -0.01(-0.22%)
May 29, 2015 4.630 4.650 4.590 4.650 13,280,876 +0.02(+0.43%)
May 28, 2015 4.690 4.740 4.620 4.630 21,313,284 -0.09(-1.91%)
May 27, 2015 4.730 4.770 4.610 4.720 17,311,864 -0.01(-0.21%)
May 26, 2015 4.690 4.750 4.560 4.730 20,494,886 +0.04(+0.85%)
May 22, 2015 4.720 4.690 4.690 4.690 12,863,200 -0.03(-0.64%)
May 21, 2015 4.700 4.770 4.680 4.720 12,132,260 +0.02(+0.43%)
May 20, 2015 4.730 4.750 4.685 4.700 8,699,304 -0.03(-0.63%)
May 19, 2015 4.810 4.830 4.700 4.730 13,358,249 -0.08(-1.66%)
May 18, 2015 4.840 4.870 4.770 4.810 9,034,471 -0.01(-0.21%)
May 15, 2015 4.740 4.880 4.740 4.820 32,965,086 +0.08(+1.69%)
May 14, 2015 4.705 4.750 4.670 4.740 8,766,182 +0.07(+1.50%)
May 13, 2015 4.670 4.720 4.655 4.670 9,971,161 +0.01(+0.21%)
May 12, 2015 4.660 4.700 4.610 4.660 12,197,094 -0.04(-0.85%)
May 11, 2015 4.770 4.790 4.670 4.700 12,466,711 -0.07(-1.47%)
May 08, 2015 4.800 4.830 4.740 4.770 7,600,435 +0.04(+0.85%)
May 07, 2015 4.810 4.826 4.690 4.730 19,091,024 -0.11(-2.27%)
May 06, 2015 5.020 5.030 4.770 4.840 37,986,380 -0.15(-3.01%)
May 05, 2015 5.150 5.290 4.890 4.990 43,927,096 -0.16(-3.11%)
May 04, 2015 5.200 5.280 5.095 5.150 27,325,226 -0.07(-1.34%)
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.