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 )

21.44 +0.31 (+1.47%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Sep 30, 2014 6.350 6.460 6.300 6.340 14,600,270 -0.01(-0.16%)
Sep 29, 2014 6.330 6.430 6.300 6.350 11,169,279 -0.07(-1.09%)
Sep 26, 2014 6.410 6.480 6.260 6.420 22,994,508 +0.03(+0.47%)
Sep 25, 2014 6.690 6.690 6.340 6.390 22,822,012 -0.25(-3.77%)
Sep 24, 2014 6.710 6.780 6.610 6.640 12,487,834 -0.03(-0.45%)
Sep 23, 2014 6.690 6.750 6.560 6.670 16,190,327 -0.13(-1.91%)
Sep 22, 2014 6.840 6.860 6.720 6.800 16,726,173 -0.08(-1.16%)
Sep 19, 2014 6.860 6.980 6.810 6.880 25,873,120 +0.03(+0.44%)
Sep 18, 2014 6.690 6.870 6.600 6.850 20,245,564 +0.16(+2.39%)
Sep 17, 2014 6.750 6.820 6.590 6.690 21,501,528 -0.08(-1.18%)
Sep 16, 2014 6.840 6.870 6.630 6.770 35,806,880 -0.17(-2.45%)
Sep 15, 2014 7.030 7.030 6.860 6.940 31,781,708 -0.06(-0.86%)
Sep 12, 2014 6.870 7.150 6.870 7.000 99,785,112 +0.43(+6.54%)
Sep 11, 2014 6.070 6.700 5.970 6.570 79,397,368 +0.42(+6.83%)
Sep 10, 2014 5.810 6.380 5.710 6.150 54,988,764 +0.38(+6.59%)
Sep 09, 2014 5.800 5.920 5.750 5.770 17,701,900 -0.01(-0.17%)
Sep 08, 2014 5.890 5.930 5.770 5.780 9,500,469 -0.11(-1.87%)
Sep 05, 2014 5.750 6.030 5.750 5.890 39,989,496 +0.12(+2.08%)
Sep 04, 2014 5.660 5.780 5.620 5.770 19,919,364 +0.13(+2.30%)
Sep 03, 2014 5.570 5.710 5.560 5.640 19,890,404 +0.10(+1.81%)
Sep 02, 2014 5.650 5.660 5.500 5.540 18,319,272 -0.07(-1.25%)
Aug 29, 2014 5.680 5.610 5.610 5.610 10,933,200 -0.05(-0.88%)
Aug 28, 2014 5.650 5.730 5.620 5.660 12,948,020 -0.03(-0.53%)
Aug 27, 2014 5.800 5.850 5.660 5.690 21,246,480 -0.08(-1.39%)
Aug 26, 2014 5.580 5.830 5.580 5.770 23,665,220 +0.19(+3.41%)
Aug 25, 2014 5.560 5.620 5.540 5.580 16,335,560 +0.04(+0.72%)
Aug 22, 2014 5.560 5.570 5.480 5.540 16,139,211 -0.02(-0.36%)
Aug 21, 2014 5.530 5.610 5.450 5.560 25,152,984 +0.06(+1.09%)
Aug 20, 2014 5.440 5.550 5.370 5.500 27,288,436 +0.11(+2.04%)
Aug 19, 2014 5.600 5.630 5.360 5.390 44,380,080 -0.23(-4.09%)
Aug 18, 2014 5.740 5.750 5.580 5.620 32,817,218 -0.07(-1.23%)
Aug 15, 2014 5.710 5.756 5.610 5.690 25,732,622 -0.02(-0.35%)
Aug 14, 2014 5.800 5.840 5.670 5.710 28,149,636 -0.11(-1.89%)
Aug 13, 2014 5.840 5.860 5.760 5.820 16,581,074 -0.04(-0.68%)
Aug 12, 2014 5.760 5.890 5.710 5.860 19,974,426 +0.12(+2.09%)
Aug 11, 2014 5.760 5.790 5.590 5.740 24,544,932 +0.07(+1.23%)
Aug 08, 2014 5.880 5.900 5.530 5.670 56,022,424 -0.21(-3.57%)
Aug 07, 2014 6.000 6.040 5.820 5.880 44,882,776 -0.02(-0.34%)
Aug 06, 2014 5.970 6.140 5.830 5.900 159,378,256 -1.38(-18.96%)
Aug 05, 2014 7.340 7.480 7.160 7.280 16,139,078 -0.09(-1.22%)
Aug 04, 2014 7.400 7.410 7.200 7.370 14,769,213 -0.08(-1.07%)
Aug 01, 2014 7.380 7.600 7.295 7.450 19,883,452 +0.10(+1.36%)
Jul 31, 2014 7.680 7.970 7.070 7.350 76,606,480 -0.41(-5.28%)
Jul 30, 2014 8.170 8.200 7.740 7.760 25,062,726 -0.24(-3.00%)
Jul 29, 2014 7.900 8.080 7.690 8.000 29,034,580 +0.36(+4.71%)
Jul 28, 2014 7.750 7.760 7.630 7.640 5,809,805 -0.08(-1.04%)
Jul 25, 2014 7.800 7.810 7.690 7.720 4,935,205 -0.05(-0.64%)
Jul 24, 2014 7.700 7.780 7.670 7.770 6,830,606 +0.09(+1.17%)
Jul 23, 2014 7.640 7.740 7.625 7.680 6,602,793 +0.04(+0.52%)
Jul 22, 2014 7.750 7.780 7.600 7.640 8,642,217 -0.03(-0.39%)
Jul 21, 2014 7.910 7.930 7.620 7.670 12,584,825 -0.23(-2.91%)
Jul 18, 2014 8.010 8.010 7.830 7.900 24,160,140 -0.10(-1.25%)
Jul 17, 2014 8.120 8.150 7.940 8.000 9,366,805 -0.14(-1.72%)
Jul 16, 2014 8.155 8.210 8.070 8.140 10,046,658 +0.03(+0.37%)
Jul 15, 2014 8.420 8.420 7.980 8.110 21,993,558 -0.33(-3.91%)
Jul 14, 2014 8.590 8.620 8.380 8.440 9,466,083 -0.11(-1.29%)
Jul 11, 2014 8.280 8.680 8.250 8.550 23,843,926 +0.30(+3.64%)
Jul 10, 2014 8.330 8.375 8.210 8.250 7,454,544 -0.16(-1.90%)
Jul 09, 2014 8.380 8.470 8.290 8.410 5,011,402 +0.09(+1.08%)
Jul 08, 2014 8.480 8.510 8.320 8.320 6,009,890 -0.18(-2.12%)
Jul 07, 2014 8.590 8.630 8.490 8.500 4,890,142 -0.10(-1.16%)
Jul 03, 2014 8.520 8.600 8.600 8.600 3,697,300 +0.12(+1.42%)
Jul 02, 2014 8.500 8.585 8.460 8.480 8,696,865 -0.05(-0.59%)
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.